株価:2025/08/25 15:11
15分ディレイ
NEXT FUNDS 小売(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 |
---|---|---|---|---|---|---|---|
2013/12/24 | 14,450 | 14,510 | 14,430 | 14,430 | +30 | +0.2% | 28 |
2013/12/20 | 14,400 | 14,400 | 14,400 | 14,400 | -100 | -0.7% | 25 |
2013/12/19 | 14,320 | 14,500 | 14,320 | 14,500 | - | - | 27 |
2013/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/12/16 | 14,020 | 14,020 | 14,020 | 14,020 | -10 | -0.1% | 35 |
2013/12/13 | 14,120 | 14,120 | 14,030 | 14,030 | -30 | -0.2% | 30 |
2013/12/12 | 14,120 | 14,120 | 14,060 | 14,060 | - | - | 30 |
2013/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/12/10 | 14,090 | 14,090 | 14,090 | 14,090 | +40 | +0.3% | 10 |
2013/12/09 | 14,030 | 14,050 | 14,030 | 14,050 | +200 | +1.4% | 4 |
2013/12/06 | 13,850 | 13,850 | 13,850 | 13,850 | -260 | -1.8% | 3 |
2013/12/05 | 14,110 | 14,110 | 14,110 | 14,110 | -10 | -0.1% | 3 |
2013/12/04 | 14,120 | 14,120 | 14,120 | 14,120 | -70 | -0.5% | 34 |
2013/12/03 | 14,190 | 14,190 | 14,190 | 14,190 | - | - | 1 |
2013/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/29 | 14,170 | 14,200 | 14,170 | 14,200 | +30 | +0.2% | 2 |
2013/11/28 | 14,110 | 14,170 | 14,110 | 14,170 | +60 | +0.4% | 32 |
2013/11/27 | 14,110 | 14,110 | 14,110 | 14,110 | - | - | 5 |
2013/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/22 | 14,200 | 14,250 | 14,000 | 14,000 | -160 | -1.1% | 32 |
2013/11/21 | 13,990 | 14,160 | 13,990 | 14,160 | +160 | +1.1% | 15 |
2013/11/20 | 13,990 | 14,000 | 13,990 | 14,000 | ±0 | ±0% | 2 |
2013/11/19 | 13,950 | 14,000 | 13,950 | 14,000 | +50 | +0.4% | 3 |
2013/11/18 | 13,930 | 13,990 | 13,930 | 13,950 | +20 | +0.1% | 130 |
2013/11/15 | 13,890 | 13,930 | 13,890 | 13,930 | +180 | +1.3% | 79 |
2013/11/14 | 13,650 | 13,750 | 13,650 | 13,750 | - | - | 23 |
2013/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/08 | 13,310 | 13,310 | 13,180 | 13,180 | -330 | -2.4% | 11 |
2013/11/07 | 13,510 | 13,510 | 13,510 | 13,510 | - | - | 7 |
2013/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/11/01 | 13,750 | 13,750 | 13,750 | 13,750 | +20 | +0.1% | 10 |
2013/10/31 | 13,710 | 13,810 | 13,710 | 13,730 | -70 | -0.5% | 19 |
2013/10/30 | 13,750 | 13,800 | 13,750 | 13,800 | +60 | +0.4% | 95 |
2013/10/29 | 13,610 | 13,740 | 13,610 | 13,740 | +40 | +0.3% | 10 |
2013/10/28 | 13,700 | 13,700 | 13,700 | 13,700 | +150 | +1.1% | 40 |
2013/10/25 | 13,550 | 13,550 | 13,550 | 13,550 | -30 | -0.2% | 3 |
2013/10/24 | 13,560 | 13,580 | 13,560 | 13,580 | -190 | -1.4% | 2 |
2013/10/23 | 13,800 | 13,800 | 13,770 | 13,770 | -20 | -0.1% | 211 |
2013/10/22 | 13,790 | 13,790 | 13,790 | 13,790 | +40 | +0.3% | 1 |
2013/10/21 | 13,700 | 13,750 | 13,700 | 13,750 | - | - | 31 |
2013/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/10/17 | 13,680 | 13,680 | 13,680 | 13,680 | +10 | +0.1% | 1 |
2013/10/16 | 13,690 | 13,690 | 13,670 | 13,670 | +50 | +0.4% | 3 |
2013/10/15 | 13,630 | 13,630 | 13,620 | 13,620 | +120 | +0.9% | 4 |
2013/10/11 | 13,500 | 13,500 | 13,500 | 13,500 | - | - | 1 |
2851~
2900
件表示中 / 3769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