37,390
+130 (+0.35%)
株価:2024/11/25 15:30
15分ディレイ
NEXT FUNDS 電機・精密(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 |
---|---|---|---|---|---|---|---|
2013/08/23 | 10,170 | 10,200 | 10,170 | 10,200 | +210 | +2.1% | 7 |
2013/08/22 | 10,020 | 10,020 | 9,900 | 9,990 | +70 | +0.7% | 78 |
2013/08/21 | 10,000 | 10,080 | 9,920 | 9,920 | -180 | -1.8% | 24 |
2013/08/20 | 10,110 | 10,110 | 10,100 | 10,100 | -90 | -0.9% | 14 |
2013/08/19 | 10,130 | 10,190 | 10,130 | 10,190 | +90 | +0.9% | 4 |
2013/08/16 | 10,160 | 10,160 | 10,100 | 10,100 | -120 | -1.2% | 58 |
2013/08/15 | 10,270 | 10,360 | 10,220 | 10,220 | -90 | -0.9% | 131 |
2013/08/14 | 10,400 | 10,400 | 10,310 | 10,310 | +70 | +0.7% | 2 |
2013/08/13 | 10,260 | 10,260 | 10,230 | 10,240 | +100 | +1% | 74 |
2013/08/12 | 10,020 | 10,140 | 10,020 | 10,140 | -30 | -0.3% | 41 |
2013/08/09 | 10,170 | 10,230 | 10,120 | 10,170 | -60 | -0.6% | 51 |
2013/08/08 | 10,330 | 10,350 | 10,210 | 10,230 | -220 | -2.1% | 30 |
2013/08/07 | 10,540 | 10,540 | 10,450 | 10,450 | -150 | -1.4% | 200 |
2013/08/06 | 10,610 | 10,630 | 10,600 | 10,600 | - | - | 14 |
2013/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/08/02 | 10,550 | 10,630 | 10,550 | 10,630 | +280 | +2.7% | 50 |
2013/08/01 | 10,350 | 10,350 | 10,350 | 10,350 | - | - | 200 |
2013/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/07/30 | 10,460 | 10,460 | 10,460 | 10,460 | +110 | +1.1% | 2 |
2013/07/29 | 10,330 | 10,370 | 10,330 | 10,350 | -280 | -2.6% | 133 |
2013/07/26 | 10,790 | 10,790 | 10,630 | 10,630 | -240 | -2.2% | 4 |
2013/07/25 | 10,990 | 10,990 | 10,870 | 10,870 | -150 | -1.4% | 26 |
2013/07/24 | 11,020 | 11,020 | 11,020 | 11,020 | +20 | +0.2% | 10 |
2013/07/23 | 11,000 | 11,080 | 11,000 | 11,000 | +100 | +0.9% | 111 |
2013/07/22 | 11,090 | 11,090 | 10,900 | 10,900 | +20 | +0.2% | 12 |
2013/07/19 | 11,120 | 11,160 | 10,880 | 10,880 | -180 | -1.6% | 282 |
2013/07/18 | 10,990 | 11,060 | 10,990 | 11,060 | +130 | +1.2% | 36 |
2013/07/17 | 10,950 | 10,950 | 10,890 | 10,930 | -20 | -0.2% | 17 |
2013/07/16 | 11,000 | 11,000 | 10,950 | 10,950 | +120 | +1.1% | 14 |
2013/07/12 | 10,910 | 10,910 | 10,830 | 10,830 | +70 | +0.7% | 130 |
2013/07/11 | 10,790 | 10,800 | 10,730 | 10,760 | -90 | -0.8% | 101 |
2013/07/10 | 10,900 | 10,930 | 10,850 | 10,850 | -170 | -1.5% | 20 |
2013/07/09 | 10,990 | 11,020 | 10,900 | 11,020 | +140 | +1.3% | 314 |
2013/07/08 | 11,060 | 11,130 | 10,880 | 10,880 | -20 | -0.2% | 298 |
2013/07/05 | 10,850 | 10,950 | 10,850 | 10,900 | +90 | +0.8% | 36 |
2013/07/04 | 10,810 | 10,810 | 10,810 | 10,810 | -50 | -0.5% | 1 |
2013/07/03 | 10,860 | 10,870 | 10,830 | 10,860 | +80 | +0.7% | 63 |
2013/07/02 | 10,760 | 10,780 | 10,750 | 10,780 | +280 | +2.7% | 766 |
2013/07/01 | 10,600 | 10,600 | 10,360 | 10,500 | +60 | +0.6% | 127 |
2013/06/28 | 10,390 | 10,520 | 10,390 | 10,440 | +350 | +3.5% | 143 |
2013/06/27 | 10,100 | 10,170 | 9,960 | 10,090 | +80 | +0.8% | 359 |
2013/06/26 | 10,190 | 10,220 | 10,010 | 10,010 | -70 | -0.7% | 183 |
2013/06/25 | 10,200 | 10,200 | 9,990 | 10,080 | -220 | -2.1% | 39 |
2013/06/24 | 10,490 | 10,490 | 10,300 | 10,300 | +50 | +0.5% | 18 |
2013/06/21 | 10,000 | 10,250 | 10,000 | 10,250 | +10 | +0.1% | 241 |
2013/06/20 | 10,330 | 10,330 | 10,240 | 10,240 | -140 | -1.3% | 344 |
2013/06/19 | 10,620 | 10,620 | 10,380 | 10,380 | +140 | +1.4% | 140 |
2013/06/18 | 10,250 | 10,250 | 10,210 | 10,240 | +80 | +0.8% | 117 |
2013/06/17 | 10,060 | 10,170 | 10,050 | 10,160 | +100 | +1% | 59 |
2013/06/14 | 10,150 | 10,160 | 10,000 | 10,060 | +80 | +0.8% | 275 |
2751~
2800
件表示中 / 3587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