58,050
+1950 (+3.48%)
株価:2024/09/27 15:00
20分ディレイ
NEXT FUNDS 機械(TOPIX-17)上場投信の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/11/09 | 14,040 | 14,040 | 13,970 | 13,970 | - | - | 4 |
2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/11/05 | 14,740 | 14,740 | 14,740 | 14,740 | +30 | +0.2% | 6 |
2012/11/02 | 14,550 | 14,770 | 14,550 | 14,710 | - | - | 100 |
2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/31 | 14,330 | 14,330 | 14,330 | 14,330 | - | - | 23 |
2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/24 | 14,350 | 14,350 | 14,350 | 14,350 | -330 | -2.2% | 50 |
2012/10/23 | 14,680 | 14,680 | 14,680 | 14,680 | +260 | +1.8% | 50 |
2012/10/22 | 14,420 | 14,420 | 14,420 | 14,420 | -150 | -1% | 90 |
2012/10/19 | 14,420 | 14,580 | 14,420 | 14,570 | +110 | +0.8% | 257 |
2012/10/18 | 14,190 | 14,460 | 14,190 | 14,460 | +210 | +1.5% | 32 |
2012/10/17 | 14,250 | 14,250 | 14,250 | 14,250 | +160 | +1.1% | 10 |
2012/10/16 | 14,090 | 14,090 | 14,090 | 14,090 | +250 | +1.8% | 7 |
2012/10/15 | 13,840 | 13,840 | 13,840 | 13,840 | +270 | +2% | 1 |
2012/10/12 | 13,470 | 13,620 | 13,470 | 13,570 | +170 | +1.3% | 122 |
2012/10/11 | 13,410 | 13,410 | 13,400 | 13,400 | -50 | -0.4% | 4 |
2012/10/10 | 13,480 | 13,480 | 13,450 | 13,450 | - | - | 34 |
2012/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/05 | 13,890 | 13,890 | 13,890 | 13,890 | - | - | 35 |
2012/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/02 | 13,730 | 13,730 | 13,730 | 13,730 | +80 | +0.6% | 5 |
2012/10/01 | 13,810 | 13,820 | 13,600 | 13,650 | - | - | 49 |
2012/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/25 | 13,970 | 14,020 | 13,970 | 14,020 | +100 | +0.7% | 11 |
2012/09/24 | 14,040 | 14,040 | 13,920 | 13,920 | -60 | -0.4% | 3 |
2012/09/21 | 13,970 | 13,980 | 13,970 | 13,980 | -260 | -1.8% | 182 |
2012/09/20 | 14,340 | 14,340 | 14,240 | 14,240 | -180 | -1.2% | 70 |
2012/09/19 | 14,290 | 14,420 | 14,290 | 14,420 | +160 | +1.1% | 2 |
2012/09/18 | 14,250 | 14,260 | 14,250 | 14,260 | +20 | +0.1% | 3 |
2012/09/14 | 14,050 | 14,260 | 14,050 | 14,240 | +460 | +3.3% | 14 |
2012/09/13 | 13,780 | 13,780 | 13,780 | 13,780 | - | - | 40 |
2012/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/07 | 13,630 | 13,690 | 13,630 | 13,690 | +500 | +3.8% | 55 |
2012/09/06 | 13,280 | 13,280 | 13,190 | 13,190 | -210 | -1.6% | 2 |
2012/09/05 | 13,510 | 13,510 | 13,400 | 13,400 | -110 | -0.8% | 60 |
2012/09/04 | 13,530 | 13,530 | 13,510 | 13,510 | -160 | -1.2% | 7 |
2901~
2950
件表示中 / 3548件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム