20,015
+70 (+0.35%)
株価:2024/11/22 15:30
15分ディレイ
NEXT FUNDS 銀行(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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 6,560 | 6,560 | 6,560 | 6,560 | +20 | +0.3% | 20 |
2012/10/26 | 6,620 | 6,620 | 6,540 | 6,540 | -30 | -0.5% | 23 |
2012/10/25 | 6,570 | 6,570 | 6,570 | 6,570 | -20 | -0.3% | 94 |
2012/10/24 | 6,590 | 6,590 | 6,590 | 6,590 | -20 | -0.3% | 10 |
2012/10/23 | 6,690 | 6,690 | 6,610 | 6,610 | -70 | -1% | 341 |
2012/10/22 | 6,610 | 6,680 | 6,610 | 6,680 | -20 | -0.3% | 3 |
2012/10/19 | 6,700 | 6,700 | 6,700 | 6,700 | ±0 | ±0% | 2 |
2012/10/18 | 6,630 | 6,700 | 6,600 | 6,700 | +120 | +1.8% | 145 |
2012/10/17 | 6,550 | 6,580 | 6,550 | 6,580 | +80 | +1.2% | 306 |
2012/10/16 | 6,470 | 6,500 | 6,470 | 6,500 | +80 | +1.2% | 3 |
2012/10/15 | 6,430 | 6,430 | 6,420 | 6,420 | - | - | 11 |
2012/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/11 | 6,350 | 6,390 | 6,350 | 6,390 | -30 | -0.5% | 11 |
2012/10/10 | 6,390 | 6,440 | 6,390 | 6,420 | -100 | -1.5% | 12 |
2012/10/09 | 6,520 | 6,520 | 6,520 | 6,520 | -30 | -0.5% | 94 |
2012/10/05 | 6,620 | 6,620 | 6,550 | 6,550 | -50 | -0.8% | 11 |
2012/10/04 | 6,590 | 6,630 | 6,590 | 6,600 | +80 | +1.2% | 374 |
2012/10/03 | 6,500 | 6,520 | 6,500 | 6,520 | ±0 | ±0% | 82 |
2012/10/02 | 6,600 | 6,600 | 6,520 | 6,520 | - | - | 21 |
2012/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/28 | 6,690 | 6,690 | 6,690 | 6,690 | -10 | -0.1% | 11 |
2012/09/27 | 6,630 | 6,700 | 6,630 | 6,700 | - | - | 61 |
2012/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/09/25 | 6,700 | 6,700 | 6,650 | 6,650 | -10 | -0.2% | 31 |
2012/09/24 | 6,660 | 6,660 | 6,660 | 6,660 | ±0 | ±0% | 1 |
2012/09/21 | 6,660 | 6,660 | 6,660 | 6,660 | -130 | -1.9% | 282 |
2012/09/20 | 6,740 | 6,790 | 6,740 | 6,790 | -40 | -0.6% | 11 |
2012/09/19 | 6,750 | 6,830 | 6,710 | 6,830 | +70 | +1% | 394 |
2012/09/18 | 6,740 | 6,760 | 6,730 | 6,760 | +40 | +0.6% | 261 |
2012/09/14 | 6,590 | 6,720 | 6,590 | 6,720 | +210 | +3.2% | 232 |
2012/09/13 | 6,510 | 6,510 | 6,510 | 6,510 | +10 | +0.2% | 260 |
2012/09/12 | 6,430 | 6,500 | 6,430 | 6,500 | +100 | +1.6% | 20 |
2012/09/11 | 6,420 | 6,420 | 6,400 | 6,400 | -50 | -0.8% | 63 |
2012/09/10 | 6,450 | 6,450 | 6,450 | 6,450 | ±0 | ±0% | 2 |
2012/09/07 | 6,450 | 6,450 | 6,450 | 6,450 | +150 | +2.4% | 70 |
2012/09/06 | 6,270 | 6,300 | 6,270 | 6,300 | +20 | +0.3% | 51 |
2012/09/05 | 6,300 | 6,300 | 6,280 | 6,280 | -60 | -0.9% | 2 |
2012/09/04 | 6,390 | 6,390 | 6,340 | 6,340 | -100 | -1.6% | 30 |
2012/09/03 | 6,390 | 6,440 | 6,350 | 6,440 | +80 | +1.3% | 218 |
2012/08/31 | 6,450 | 6,450 | 6,360 | 6,360 | -100 | -1.5% | 220 |
2012/08/30 | 6,450 | 6,460 | 6,450 | 6,460 | -40 | -0.6% | 218 |
2012/08/29 | 6,430 | 6,500 | 6,430 | 6,500 | +10 | +0.2% | 244 |
2012/08/28 | 6,560 | 6,560 | 6,490 | 6,490 | -70 | -1.1% | 85 |
2012/08/27 | 6,620 | 6,620 | 6,560 | 6,560 | +20 | +0.3% | 4,918 |
2012/08/24 | 6,570 | 6,590 | 6,540 | 6,540 | -130 | -1.9% | 99 |
2012/08/23 | 6,580 | 6,670 | 6,580 | 6,670 | +30 | +0.5% | 34 |
2012/08/22 | 6,640 | 6,640 | 6,640 | 6,640 | +20 | +0.3% | 2 |
2012/08/21 | 6,600 | 6,630 | 6,600 | 6,620 | +20 | +0.3% | 9,800 |
2012/08/20 | 6,650 | 6,650 | 6,600 | 6,600 | ±0 | ±0% | 26 |
2012/08/17 | 6,570 | 6,600 | 6,570 | 6,600 | +100 | +1.5% | 196 |
2951~
3000
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