82,700
-560 (-0.67%)
株価:2024/11/22 15:30
15分ディレイ
NEXT FUNDS 商社・卸売(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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 33,850 | 34,050 | 33,850 | 34,000 | +300 | +0.9% | 9 |
2018/07/17 | 33,500 | 33,700 | 33,500 | 33,700 | +200 | +0.6% | 28 |
2018/07/13 | 33,500 | 33,500 | 33,350 | 33,500 | +150 | +0.4% | 7 |
2018/07/12 | 33,400 | 33,500 | 33,350 | 33,350 | -50 | -0.1% | 19 |
2018/07/11 | 33,700 | 33,700 | 33,150 | 33,400 | -1,150 | -3.3% | 56 |
2018/07/10 | 34,650 | 34,650 | 34,550 | 34,550 | +400 | +1.2% | 90 |
2018/07/09 | 33,950 | 34,200 | 33,950 | 34,150 | +100 | +0.3% | 38 |
2018/07/06 | 33,350 | 34,050 | 33,350 | 34,050 | +600 | +1.8% | 3 |
2018/07/05 | 33,750 | 33,750 | 33,450 | 33,450 | -550 | -1.6% | 7 |
2018/07/04 | 33,500 | 34,000 | 33,500 | 34,000 | +550 | +1.6% | 62 |
2018/07/03 | 34,000 | 34,000 | 33,450 | 33,450 | -600 | -1.8% | 48 |
2018/07/02 | 34,250 | 34,250 | 34,050 | 34,050 | -200 | -0.6% | 2 |
2018/06/29 | 34,250 | 34,250 | 34,250 | 34,250 | ±0 | ±0% | 5 |
2018/06/28 | 34,350 | 34,350 | 34,050 | 34,250 | -200 | -0.6% | 26 |
2018/06/27 | 34,500 | 34,500 | 34,450 | 34,450 | +350 | +1% | 25 |
2018/06/26 | 33,800 | 34,100 | 33,800 | 34,100 | -100 | -0.3% | 2 |
2018/06/25 | 34,900 | 34,900 | 34,200 | 34,200 | ±0 | ±0% | 8 |
2018/06/22 | 34,050 | 34,200 | 34,050 | 34,200 | -450 | -1.3% | 29 |
2018/06/21 | 34,650 | 34,650 | 34,650 | 34,650 | - | - | 5 |
2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/19 | 35,400 | 35,400 | 35,400 | 35,400 | ±0 | ±0% | 1 |
2018/06/18 | 35,450 | 35,450 | 35,400 | 35,400 | -400 | -1.1% | 19 |
2018/06/15 | 36,050 | 36,050 | 35,800 | 35,800 | -300 | -0.8% | 11 |
2018/06/14 | 36,100 | 36,100 | 36,100 | 36,100 | - | - | 1 |
2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/12 | 36,200 | 36,200 | 36,150 | 36,150 | +250 | +0.7% | 4 |
2018/06/11 | 35,900 | 35,900 | 35,900 | 35,900 | -50 | -0.1% | 2 |
2018/06/08 | 36,200 | 36,200 | 35,950 | 35,950 | -250 | -0.7% | 25 |
2018/06/07 | 36,200 | 36,450 | 36,100 | 36,200 | +300 | +0.8% | 77 |
2018/06/06 | 36,000 | 36,000 | 35,700 | 35,900 | +250 | +0.7% | 5 |
2018/06/05 | 35,650 | 35,650 | 35,650 | 35,650 | +100 | +0.3% | 1 |
2018/06/04 | 35,350 | 35,550 | 35,350 | 35,550 | +450 | +1.3% | 12 |
2018/06/01 | 34,650 | 35,100 | 34,650 | 35,100 | +450 | +1.3% | 2 |
2018/05/31 | 34,500 | 34,700 | 34,500 | 34,650 | +200 | +0.6% | 17 |
2018/05/30 | 34,550 | 34,550 | 34,450 | 34,450 | -550 | -1.6% | 6 |
2018/05/29 | 35,300 | 35,350 | 35,000 | 35,000 | -300 | -0.8% | 8 |
2018/05/28 | 35,300 | 35,300 | 35,300 | 35,300 | - | - | 6 |
2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/24 | 36,250 | 36,250 | 36,000 | 36,000 | -250 | -0.7% | 5 |
2018/05/23 | 36,750 | 36,750 | 36,250 | 36,250 | -100 | -0.3% | 7 |
2018/05/22 | 36,350 | 36,350 | 36,350 | 36,350 | +50 | +0.1% | 2 |
2018/05/21 | 36,750 | 36,750 | 36,300 | 36,300 | -300 | -0.8% | 6 |
2018/05/18 | 36,300 | 36,600 | 36,250 | 36,600 | +400 | +1.1% | 6 |
2018/05/17 | 36,100 | 36,200 | 36,100 | 36,200 | - | - | 5 |
2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/15 | 36,100 | 36,100 | 36,100 | 36,100 | - | - | 6 |
2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/05/11 | 35,700 | 35,750 | 35,700 | 35,750 | +450 | +1.3% | 43 |
2018/05/10 | 35,300 | 35,300 | 35,300 | 35,300 | - | - | 4 |
2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
1551~
1600
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