58,000
+280 (+0.49%)
株価:2024/11/22 15:24
15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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 48,410 | 48,890 | 48,410 | 48,890 | +490 | +1% | 35 |
2023/08/31 | 48,050 | 48,400 | 48,050 | 48,400 | +290 | +0.6% | 15 |
2023/08/30 | 48,030 | 48,300 | 48,030 | 48,110 | +520 | +1.1% | 19 |
2023/08/29 | 47,550 | 47,810 | 47,550 | 47,590 | +160 | +0.3% | 70 |
2023/08/28 | 46,700 | 47,430 | 46,700 | 47,430 | +1,430 | +3.1% | 120 |
2023/08/25 | 46,090 | 46,220 | 46,000 | 46,000 | -700 | -1.5% | 32 |
2023/08/24 | 46,560 | 46,700 | 46,480 | 46,700 | +590 | +1.3% | 130 |
2023/08/23 | 45,530 | 46,110 | 45,530 | 46,110 | +310 | +0.7% | 54 |
2023/08/22 | 45,720 | 45,800 | 45,470 | 45,800 | +410 | +0.9% | 65 |
2023/08/21 | 45,570 | 45,700 | 45,390 | 45,390 | -160 | -0.4% | 140 |
2023/08/18 | 45,500 | 45,670 | 45,470 | 45,550 | -350 | -0.8% | 75 |
2023/08/17 | 45,730 | 45,910 | 45,390 | 45,900 | -310 | -0.7% | 57 |
2023/08/16 | 46,450 | 46,650 | 46,210 | 46,210 | -790 | -1.7% | 95 |
2023/08/15 | 47,210 | 47,340 | 47,000 | 47,000 | +370 | +0.8% | 37 |
2023/08/14 | 47,610 | 47,610 | 46,630 | 46,630 | -920 | -1.9% | 103 |
2023/08/10 | 46,680 | 47,550 | 46,680 | 47,550 | +500 | +1.1% | 30 |
2023/08/09 | 47,590 | 47,590 | 46,960 | 47,050 | -1,240 | -2.6% | 67 |
2023/08/08 | 48,240 | 48,550 | 48,190 | 48,290 | +460 | +1% | 28 |
2023/08/07 | 47,000 | 47,830 | 47,000 | 47,830 | +510 | +1.1% | 59 |
2023/08/04 | 47,160 | 47,570 | 47,160 | 47,320 | -130 | -0.3% | 25 |
2023/08/03 | 47,520 | 47,720 | 47,390 | 47,450 | -760 | -1.6% | 70 |
2023/08/02 | 48,550 | 48,690 | 48,210 | 48,210 | -860 | -1.8% | 61 |
2023/08/01 | 48,630 | 49,070 | 48,630 | 49,070 | +770 | +1.6% | 99 |
2023/07/31 | 48,600 | 48,600 | 48,210 | 48,300 | +100 | +0.2% | 162 |
2023/07/28 | 48,010 | 48,200 | 47,440 | 48,200 | -70 | -0.1% | 1,066 |
2023/07/27 | 47,880 | 48,300 | 47,700 | 48,270 | +170 | +0.4% | 36 |
2023/07/26 | 48,110 | 48,140 | 47,910 | 48,100 | +100 | +0.2% | 1,329 |
2023/07/25 | 47,780 | 48,000 | 47,780 | 48,000 | +440 | +0.9% | 127 |
2023/07/24 | 47,590 | 47,590 | 47,430 | 47,560 | +480 | +1% | 339 |
2023/07/21 | 46,930 | 47,310 | 46,930 | 47,080 | -100 | -0.2% | 11 |
2023/07/20 | 47,770 | 47,840 | 47,180 | 47,180 | -590 | -1.2% | 27 |
2023/07/19 | 47,740 | 47,770 | 47,580 | 47,770 | +730 | +1.6% | 23 |
2023/07/18 | 46,770 | 47,330 | 46,770 | 47,040 | +80 | +0.2% | 52 |
2023/07/14 | 47,520 | 47,520 | 46,820 | 46,960 | +140 | +0.3% | 26 |
2023/07/13 | 46,630 | 46,880 | 46,260 | 46,820 | -380 | -0.8% | 94 |
2023/07/12 | 48,000 | 48,000 | 47,020 | 47,200 | -530 | -1.1% | 2,176 |
2023/07/11 | 48,060 | 48,180 | 47,680 | 47,730 | -180 | -0.4% | 1,063 |
2023/07/10 | 48,350 | 48,350 | 47,750 | 47,910 | -180 | -0.4% | 228 |
2023/07/07 | 48,380 | 48,610 | 47,920 | 48,090 | -890 | -1.8% | 90 |
2023/07/06 | 49,380 | 49,380 | 48,800 | 48,980 | -950 | -1.9% | 105 |
2023/07/05 | 49,700 | 50,000 | 49,400 | 49,930 | +60 | +0.1% | 776 |
2023/07/04 | 50,330 | 50,330 | 49,870 | 49,870 | -820 | -1.6% | 2,856 |
2023/07/03 | 49,600 | 50,690 | 49,600 | 50,690 | +1,790 | +3.7% | 114 |
2023/06/30 | 48,890 | 48,900 | 48,770 | 48,900 | -320 | -0.7% | 14 |
2023/06/29 | 49,050 | 49,450 | 49,050 | 49,220 | +360 | +0.7% | 65 |
2023/06/28 | 48,350 | 48,860 | 48,200 | 48,860 | +910 | +1.9% | 22 |
2023/06/27 | 48,000 | 48,020 | 47,540 | 47,950 | -370 | -0.8% | 44 |
2023/06/26 | 48,220 | 48,540 | 47,760 | 48,320 | -10 | ±0% | 36 |
2023/06/23 | 49,460 | 49,520 | 48,060 | 48,330 | -870 | -1.8% | 144 |
2023/06/22 | 49,390 | 49,670 | 49,200 | 49,200 | -410 | -0.8% | 190 |
301~
350
件表示中 / 3586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