280.5
+6 (+2.19%)
株価:2024/05/17 15:00
20分ディレイ
NEXT FUNDS 日経・JPX白金指数連動型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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 231.8 | 233.2 | 230.1 | 233.2 | +4.2 | +1.8% | 9,600 |
2023/12/14 | 231 | 231 | 229 | 229 | -3 | -1.3% | 1,200 |
2023/12/13 | 230 | 232 | 230 | 232 | +2.2 | +1% | 2,100 |
2023/12/12 | 231 | 231 | 228.8 | 229.8 | +0.5 | +0.2% | 1,800 |
2023/12/11 | 228.1 | 230.8 | 227.3 | 229.3 | +2.8 | +1.2% | 10,500 |
2023/12/08 | 226 | 227 | 223 | 226.5 | +0.6 | +0.3% | 11,200 |
2023/12/07 | 228 | 229.2 | 225.9 | 225.9 | -3.7 | -1.6% | 15,300 |
2023/12/06 | 230.5 | 230.5 | 228.2 | 229.6 | -1.9 | -0.8% | 5,400 |
2023/12/05 | 233 | 233 | 231.5 | 231.5 | -4.7 | -2% | 2,200 |
2023/12/04 | 236.7 | 237 | 235 | 236.2 | +1.2 | +0.5% | 5,100 |
2023/12/01 | 234.1 | 235 | 234.1 | 235 | +2 | +0.9% | 3,100 |
2023/11/30 | 234 | 234 | 231 | 233 | -2 | -0.9% | 2,600 |
2023/11/29 | 234.6 | 235.7 | 234.6 | 235 | +2.5 | +1.1% | 2,800 |
2023/11/28 | 233.1 | 233.7 | 232.4 | 232.5 | -3 | -1.3% | 4,600 |
2023/11/27 | 235.6 | 236 | 234.1 | 235.5 | +2.3 | +1% | 5,700 |
2023/11/24 | 233.5 | 239 | 230 | 233.2 | -2.4 | -1% | 24,900 |
2023/11/22 | 234.1 | 236 | 234.1 | 235.6 | +3.4 | +1.5% | 13,900 |
2023/11/21 | 232.1 | 232.8 | 232.1 | 232.2 | -0.3 | -0.1% | 2,000 |
2023/11/20 | 232.7 | 232.7 | 230.5 | 232.5 | -0.3 | -0.1% | 3,400 |
2023/11/17 | 233.8 | 233.8 | 232.4 | 232.8 | -0.1 | ±0% | 4,700 |
2023/11/16 | 232 | 233 | 231.8 | 232.9 | +1.7 | +0.7% | 6,800 |
2023/11/15 | 229.9 | 231.2 | 229.1 | 231.2 | +2.7 | +1.2% | 1,800 |
2023/11/14 | 225.5 | 229.4 | 225.5 | 228.5 | +3.1 | +1.4% | 4,500 |
2023/11/13 | 223.4 | 225.8 | 222.9 | 225.4 | +1 | +0.4% | 17,900 |
2023/11/10 | 223.4 | 227.6 | 223.4 | 224.4 | -2.6 | -1.1% | 22,400 |
2023/11/09 | 230 | 230 | 226.4 | 227 | -3.9 | -1.7% | 9,900 |
2023/11/08 | 232.5 | 232.5 | 230.7 | 230.9 | -2.1 | -0.9% | 3,000 |
2023/11/07 | 234 | 235.3 | 233 | 233 | -3 | -1.3% | 6,500 |
2023/11/06 | 238.8 | 238.8 | 235 | 236 | -1.2 | -0.5% | 7,400 |
2023/11/02 | 238.5 | 238.5 | 237.2 | 237.2 | -1.3 | -0.5% | 5,200 |
2023/11/01 | 239.9 | 240.2 | 238 | 238.5 | +0.6 | +0.3% | 17,600 |
2023/10/31 | 235.5 | 238.5 | 235 | 237.9 | +5.2 | +2.2% | 22,200 |
2023/10/30 | 231.2 | 232.7 | 231.2 | 232.7 | +0.9 | +0.4% | 800 |
2023/10/27 | 233 | 233.1 | 231.2 | 231.8 | -0.5 | -0.2% | 11,900 |
2023/10/26 | 232.5 | 232.5 | 230.4 | 232.3 | +2.2 | +1% | 23,000 |
2023/10/25 | 231.5 | 231.5 | 230.1 | 230.1 | -2.4 | -1% | 12,600 |
2023/10/24 | 232 | 232.5 | 231 | 232.5 | +1.4 | +0.6% | 3,400 |
2023/10/23 | 234.3 | 234.3 | 230.1 | 231.1 | -1.5 | -0.6% | 9,000 |
2023/10/20 | 233 | 234.9 | 232.5 | 232.6 | +0.1 | ±0% | 6,200 |
2023/10/19 | 231.3 | 234.9 | 231 | 232.5 | -1.3 | -0.6% | 9,000 |
2023/10/18 | 233.9 | 233.9 | 231.7 | 233.8 | +3.4 | +1.5% | 6,600 |
2023/10/17 | 230.5 | 233 | 230 | 230.4 | +1.4 | +0.6% | 7,800 |
2023/10/16 | 230.5 | 235 | 229 | 229 | +2 | +0.9% | 12,800 |
2023/10/13 | 231 | 231 | 226.1 | 227 | -5.7 | -2.4% | 13,400 |
2023/10/12 | 231 | 232.8 | 230.1 | 232.7 | +3 | +1.3% | 5,400 |
2023/10/11 | 229 | 230.9 | 228.3 | 229.7 | -1.2 | -0.5% | 5,400 |
2023/10/10 | 226 | 232 | 226 | 230.9 | +8.5 | +3.8% | 15,300 |
2023/10/06 | 224 | 224 | 222 | 222.4 | -3.1 | -1.4% | 12,100 |
2023/10/05 | 225.5 | 225.5 | 224.2 | 225.5 | +0.7 | +0.3% | 5,700 |
2023/10/04 | 227 | 227 | 224.8 | 224.8 | -2.9 | -1.3% | 7,700 |
101~
150
件表示中 / 1505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