株価:2025/08/28 15:02
15分ディレイ
NEXT FUNDS 情報通信・サービスその他(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 |
---|---|---|---|---|---|---|---|
2023/01/04 | 27,000 | 27,095 | 26,850 | 27,095 | -70 | -0.3% | 42 |
2022/12/30 | 27,250 | 27,390 | 27,145 | 27,165 | -10 | ±0% | 69 |
2022/12/29 | 27,025 | 27,175 | 27,025 | 27,175 | +15 | +0.1% | 24 |
2022/12/28 | 27,290 | 27,290 | 27,120 | 27,160 | -125 | -0.5% | 17 |
2022/12/27 | 27,315 | 27,355 | 27,285 | 27,285 | +175 | +0.6% | 477 |
2022/12/26 | 27,125 | 27,125 | 27,025 | 27,110 | ±0 | ±0% | 92 |
2022/12/23 | 27,005 | 27,150 | 27,005 | 27,110 | -120 | -0.4% | 41 |
2022/12/22 | 27,015 | 27,230 | 27,015 | 27,230 | +260 | +1% | 50 |
2022/12/21 | 26,820 | 27,080 | 26,775 | 26,970 | +165 | +0.6% | 1,438 |
2022/12/20 | 27,585 | 27,585 | 26,800 | 26,805 | -830 | -3% | 326 |
2022/12/19 | 27,570 | 27,635 | 27,570 | 27,635 | -130 | -0.5% | 35 |
2022/12/16 | 27,960 | 27,960 | 27,675 | 27,765 | -340 | -1.2% | 14 |
2022/12/15 | 28,135 | 28,135 | 28,100 | 28,105 | -100 | -0.4% | 7 |
2022/12/14 | 28,110 | 28,205 | 28,110 | 28,205 | +195 | +0.7% | 16 |
2022/12/13 | 28,140 | 28,190 | 28,010 | 28,010 | +10 | ±0% | 57 |
2022/12/12 | 27,830 | 28,000 | 27,830 | 28,000 | -30 | -0.1% | 28 |
2022/12/09 | 27,795 | 28,050 | 27,795 | 28,030 | +340 | +1.2% | 67 |
2022/12/08 | 27,765 | 27,765 | 27,550 | 27,690 | -110 | -0.4% | 28 |
2022/12/07 | 27,625 | 27,820 | 27,550 | 27,800 | -75 | -0.3% | 185 |
2022/12/06 | 27,910 | 27,910 | 27,800 | 27,875 | +45 | +0.2% | 7 |
2022/12/05 | 27,960 | 27,960 | 27,785 | 27,830 | -120 | -0.4% | 30 |
2022/12/02 | 28,415 | 28,415 | 27,845 | 27,950 | -425 | -1.5% | 73 |
2022/12/01 | 28,610 | 28,610 | 28,350 | 28,375 | +95 | +0.3% | 69 |
2022/11/30 | 28,450 | 28,450 | 28,185 | 28,280 | -165 | -0.6% | 33 |
2022/11/29 | 28,440 | 28,445 | 28,435 | 28,445 | -95 | -0.3% | 6 |
2022/11/28 | 28,710 | 28,710 | 28,525 | 28,540 | -200 | -0.7% | 15 |
2022/11/25 | 28,860 | 28,860 | 28,740 | 28,740 | -70 | -0.2% | 39 |
2022/11/24 | 28,795 | 28,900 | 28,795 | 28,810 | +250 | +0.9% | 31 |
2022/11/22 | 28,470 | 28,565 | 28,470 | 28,560 | +185 | +0.7% | 9 |
2022/11/21 | 28,510 | 28,510 | 28,350 | 28,375 | -95 | -0.3% | 12 |
2022/11/18 | 28,065 | 28,550 | 28,065 | 28,470 | -95 | -0.3% | 21 |
2022/11/17 | 28,490 | 28,630 | 28,490 | 28,565 | +125 | +0.4% | 14 |
2022/11/16 | 28,230 | 28,440 | 28,100 | 28,440 | +230 | +0.8% | 66 |
2022/11/15 | 28,110 | 28,210 | 28,100 | 28,210 | -240 | -0.8% | 20 |
2022/11/14 | 28,560 | 28,575 | 28,450 | 28,450 | -445 | -1.5% | 215 |
2022/11/11 | 29,100 | 29,100 | 28,760 | 28,895 | +625 | +2.2% | 84 |
2022/11/10 | 28,190 | 28,290 | 28,190 | 28,270 | -235 | -0.8% | 82 |
2022/11/09 | 28,745 | 28,745 | 28,505 | 28,505 | -375 | -1.3% | 4 |
2022/11/08 | 28,855 | 28,920 | 28,745 | 28,880 | +400 | +1.4% | 66 |
2022/11/07 | 28,635 | 28,635 | 28,480 | 28,480 | +255 | +0.9% | 2 |
2022/11/04 | 28,540 | 28,540 | 28,225 | 28,225 | -615 | -2.1% | 31 |
2022/11/02 | 29,100 | 29,100 | 28,780 | 28,840 | -150 | -0.5% | 64 |
2022/11/01 | 28,945 | 29,045 | 28,945 | 28,990 | +160 | +0.6% | 38 |
2022/10/31 | 28,760 | 28,830 | 28,665 | 28,830 | +270 | +0.9% | 35 |
2022/10/28 | 28,500 | 28,595 | 28,500 | 28,560 | -75 | -0.3% | 39 |
2022/10/27 | 28,605 | 28,710 | 28,565 | 28,635 | -135 | -0.5% | 27 |
2022/10/26 | 28,790 | 28,865 | 28,745 | 28,770 | +270 | +0.9% | 50 |
2022/10/25 | 28,190 | 28,500 | 28,190 | 28,500 | +300 | +1.1% | 248 |
2022/10/24 | 28,495 | 28,495 | 28,200 | 28,200 | -85 | -0.3% | 7 |
2022/10/21 | 28,250 | 28,285 | 28,250 | 28,285 | +125 | +0.4% | 7 |
651~
700
件表示中 / 3772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