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 |
---|---|---|---|---|---|---|---|
2013/07/30 | 13,620 | 13,640 | 13,620 | 13,640 | +70 | +0.5% | 2 |
2013/07/29 | 13,750 | 13,750 | 13,570 | 13,570 | -450 | -3.2% | 47 |
2013/07/26 | 14,100 | 14,100 | 14,020 | 14,020 | -320 | -2.2% | 3 |
2013/07/25 | 14,340 | 14,340 | 14,340 | 14,340 | ±0 | ±0% | 1 |
2013/07/24 | 14,380 | 14,380 | 14,340 | 14,340 | -80 | -0.6% | 15 |
2013/07/23 | 14,390 | 14,450 | 14,390 | 14,420 | -120 | -0.8% | 37 |
2013/07/22 | 14,540 | 14,540 | 14,540 | 14,540 | +180 | +1.3% | 8 |
2013/07/19 | 14,640 | 14,640 | 14,360 | 14,360 | -140 | -1% | 67 |
2013/07/18 | 14,420 | 14,500 | 14,420 | 14,500 | +210 | +1.5% | 8 |
2013/07/17 | 14,200 | 14,300 | 14,180 | 14,290 | -60 | -0.4% | 22 |
2013/07/16 | 14,680 | 14,680 | 14,350 | 14,350 | -80 | -0.6% | 28 |
2013/07/12 | 14,430 | 14,430 | 14,430 | 14,430 | +120 | +0.8% | 3 |
2013/07/11 | 14,390 | 14,390 | 14,310 | 14,310 | -80 | -0.6% | 11 |
2013/07/10 | 14,470 | 14,470 | 14,390 | 14,390 | -40 | -0.3% | 418 |
2013/07/09 | 14,390 | 14,430 | 14,390 | 14,430 | +290 | +2.1% | 11 |
2013/07/08 | 14,250 | 14,370 | 14,140 | 14,140 | +100 | +0.7% | 107 |
2013/07/05 | 14,000 | 14,040 | 14,000 | 14,040 | +130 | +0.9% | 11 |
2013/07/04 | 13,910 | 13,910 | 13,910 | 13,910 | -150 | -1.1% | 1 |
2013/07/03 | 14,060 | 14,060 | 14,060 | 14,060 | +50 | +0.4% | 4 |
2013/07/02 | 13,810 | 14,010 | 13,810 | 14,010 | +330 | +2.4% | 18 |
2013/07/01 | 13,560 | 13,680 | 13,460 | 13,680 | +220 | +1.6% | 128 |
2013/06/28 | 13,210 | 13,460 | 13,210 | 13,460 | +570 | +4.4% | 20 |
2013/06/27 | 12,890 | 12,890 | 12,890 | 12,890 | +180 | +1.4% | 30 |
2013/06/26 | 12,920 | 12,950 | 12,710 | 12,710 | - | - | 917 |
2013/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2013/06/24 | 13,240 | 13,240 | 12,950 | 12,950 | +170 | +1.3% | 106 |
2013/06/21 | 12,770 | 12,780 | 12,770 | 12,780 | ±0 | ±0% | 2 |
2013/06/20 | 12,780 | 12,780 | 12,740 | 12,780 | -90 | -0.7% | 1,278 |
2013/06/19 | 12,910 | 12,910 | 12,870 | 12,870 | +200 | +1.6% | 54 |
2013/06/18 | 12,730 | 12,730 | 12,670 | 12,670 | +560 | +4.6% | 100 |
2013/06/17 | 12,110 | 12,110 | 12,110 | 12,110 | -300 | -2.4% | 1 |
2013/06/14 | 13,100 | 13,100 | 12,410 | 12,410 | +210 | +1.7% | 4 |
2013/06/13 | 12,520 | 12,520 | 12,110 | 12,200 | -310 | -2.5% | 1,214 |
2013/06/12 | 12,400 | 12,510 | 12,300 | 12,510 | -190 | -1.5% | 720 |
2013/06/11 | 12,800 | 12,800 | 12,700 | 12,700 | ±0 | ±0% | 912 |
2013/06/10 | 13,050 | 13,050 | 12,650 | 12,700 | +550 | +4.5% | 60 |
2013/06/07 | 12,110 | 12,170 | 12,090 | 12,150 | -220 | -1.8% | 34 |
2013/06/06 | 12,440 | 12,440 | 12,370 | 12,370 | -530 | -4.1% | 511 |
2013/06/05 | 12,900 | 12,900 | 12,900 | 12,900 | -90 | -0.7% | 1 |
2013/06/04 | 12,730 | 12,990 | 12,500 | 12,990 | +200 | +1.6% | 66 |
2013/06/03 | 13,010 | 13,040 | 12,790 | 12,790 | -460 | -3.5% | 51 |
2013/05/31 | 13,370 | 13,400 | 13,150 | 13,250 | -110 | -0.8% | 1,037 |
2013/05/30 | 13,390 | 13,420 | 13,360 | 13,360 | -560 | -4% | 284 |
2013/05/29 | 13,850 | 13,920 | 13,850 | 13,920 | +360 | +2.7% | 16 |
2013/05/28 | 13,260 | 13,600 | 13,260 | 13,560 | -50 | -0.4% | 744 |
2013/05/27 | 13,580 | 13,620 | 13,290 | 13,610 | -190 | -1.4% | 822 |
2013/05/24 | 13,660 | 14,450 | 13,550 | 13,800 | -40 | -0.3% | 832 |
2013/05/23 | 14,560 | 14,760 | 13,840 | 13,840 | -820 | -5.6% | 2,341 |
2013/05/22 | 14,500 | 14,660 | 14,400 | 14,660 | +170 | +1.2% | 195 |
2013/05/21 | 14,530 | 14,530 | 14,400 | 14,490 | -100 | -0.7% | 665 |
2951~
3000
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