82,800
-460 (-0.55%)
株価:2024/11/22 15:00
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 |
---|---|---|---|---|---|---|---|
2024/04/12 | 91,580 | 91,690 | 90,700 | 91,390 | +380 | +0.4% | 1,116 |
2024/04/11 | 90,120 | 91,340 | 90,120 | 91,010 | +170 | +0.2% | 1,305 |
2024/04/10 | 91,240 | 91,250 | 90,600 | 90,840 | -860 | -0.9% | 1,454 |
2024/04/09 | 89,950 | 91,790 | 89,950 | 91,700 | +1,950 | +2.2% | 1,081 |
2024/04/08 | 89,560 | 90,270 | 89,200 | 89,750 | +960 | +1.1% | 1,417 |
2024/04/05 | 88,320 | 88,800 | 87,730 | 88,790 | -320 | -0.4% | 815 |
2024/04/04 | 89,410 | 90,020 | 88,920 | 89,110 | +1,110 | +1.3% | 2,158 |
2024/04/03 | 86,570 | 88,350 | 85,500 | 88,000 | +1,010 | +1.2% | 1,509 |
2024/04/02 | 89,460 | 89,460 | 86,460 | 86,990 | -2,480 | -2.8% | 3,269 |
2024/04/01 | 89,750 | 89,750 | 86,840 | 89,470 | +270 | +0.3% | 1,369 |
2024/03/29 | 88,180 | 89,200 | 88,180 | 89,200 | +1,100 | +1.2% | 972 |
2024/03/28 | 89,290 | 89,550 | 88,100 | 88,100 | -470 | -0.5% | 1,133 |
2024/03/27 | 88,730 | 89,420 | 88,560 | 88,570 | +280 | +0.3% | 1,153 |
2024/03/26 | 88,360 | 88,400 | 87,810 | 88,290 | -190 | -0.2% | 1,277 |
2024/03/25 | 89,200 | 89,210 | 88,320 | 88,480 | -580 | -0.7% | 874 |
2024/03/22 | 89,550 | 89,630 | 88,430 | 89,060 | +380 | +0.4% | 952 |
2024/03/21 | 86,930 | 88,770 | 86,580 | 88,680 | +2,750 | +3.2% | 1,893 |
2024/03/19 | 84,510 | 86,020 | 84,510 | 85,930 | +630 | +0.7% | 1,104 |
2024/03/18 | 84,490 | 85,500 | 84,490 | 85,300 | +1,330 | +1.6% | 829 |
2024/03/15 | 82,450 | 84,280 | 82,450 | 83,970 | +1,950 | +2.4% | 801 |
2024/03/14 | 81,250 | 82,020 | 81,000 | 82,020 | +680 | +0.8% | 413 |
2024/03/13 | 82,950 | 82,950 | 80,900 | 81,340 | -330 | -0.4% | 1,000 |
2024/03/12 | 81,990 | 82,930 | 80,010 | 81,670 | -1,360 | -1.6% | 1,375 |
2024/03/11 | 84,350 | 84,470 | 81,910 | 83,030 | -2,410 | -2.8% | 2,117 |
2024/03/08 | 84,800 | 86,170 | 84,800 | 85,440 | +480 | +0.6% | 1,432 |
2024/03/07 | 85,800 | 86,510 | 84,810 | 84,960 | -560 | -0.7% | 1,237 |
2024/03/06 | 85,600 | 85,680 | 84,790 | 85,520 | +140 | +0.2% | 1,080 |
2024/03/05 | 84,250 | 85,590 | 84,000 | 85,380 | +810 | +1% | 1,333 |
2024/03/04 | 87,820 | 87,820 | 84,300 | 84,570 | -250 | -0.3% | 1,642 |
2024/03/01 | 83,610 | 85,000 | 83,600 | 84,820 | +1,070 | +1.3% | 1,197 |
2024/02/29 | 84,270 | 84,270 | 83,050 | 83,750 | ±0 | ±0% | 992 |
2024/02/28 | 84,420 | 84,640 | 83,400 | 83,750 | -470 | -0.6% | 1,147 |
2024/02/27 | 85,220 | 85,480 | 84,150 | 84,220 | -620 | -0.7% | 1,406 |
2024/02/26 | 85,450 | 85,850 | 84,650 | 84,840 | +610 | +0.7% | 1,596 |
2024/02/22 | 83,380 | 84,250 | 83,360 | 84,230 | +1,530 | +1.9% | 782 |
2024/02/21 | 83,180 | 83,630 | 82,340 | 82,700 | +50 | +0.1% | 932 |
2024/02/20 | 84,210 | 84,210 | 82,400 | 82,650 | -880 | -1.1% | 1,494 |
2024/02/19 | 81,900 | 83,530 | 81,900 | 83,530 | +1,910 | +2.3% | 2,198 |
2024/02/16 | 80,410 | 82,220 | 80,410 | 81,620 | +1,500 | +1.9% | 865 |
2024/02/15 | 80,340 | 80,590 | 79,870 | 80,120 | +360 | +0.5% | 730 |
2024/02/14 | 79,930 | 80,070 | 79,080 | 79,760 | -450 | -0.6% | 977 |
2024/02/13 | 78,820 | 80,210 | 78,310 | 80,210 | +2,010 | +2.6% | 1,948 |
2024/02/09 | 78,290 | 79,000 | 78,010 | 78,200 | -310 | -0.4% | 268 |
2024/02/08 | 78,850 | 78,850 | 77,700 | 78,510 | -340 | -0.4% | 545 |
2024/02/07 | 76,810 | 79,000 | 76,810 | 78,850 | +2,450 | +3.2% | 1,266 |
2024/02/06 | 76,910 | 76,910 | 75,970 | 76,400 | -610 | -0.8% | 838 |
2024/02/05 | 78,230 | 78,230 | 76,770 | 77,010 | -770 | -1% | 982 |
2024/02/02 | 78,540 | 78,800 | 77,750 | 77,780 | -770 | -1% | 667 |
2024/02/01 | 77,910 | 78,770 | 77,900 | 78,550 | -240 | -0.3% | 324 |
2024/01/31 | 77,690 | 78,790 | 77,210 | 78,790 | +1,150 | +1.5% | 1,771 |
151~
200
件表示中 / 3585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