270.3
-9 (-3.22%)
株価:2024/05/30 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 |
---|---|---|---|---|---|---|---|
2023/10/17 | 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 |
2023/10/03 | 230 | 230 | 227.5 | 227.7 | -5 | -2.1% | 14,300 |
2023/10/02 | 235.3 | 235.3 | 232.7 | 232.7 | -0.9 | -0.4% | 7,600 |
2023/09/29 | 233.8 | 234.6 | 231.5 | 233.6 | +2.1 | +0.9% | 11,200 |
2023/09/28 | 229 | 231.5 | 229 | 231.5 | -1 | -0.4% | 15,000 |
2023/09/27 | 232.2 | 235 | 232.2 | 232.5 | ±0 | ±0% | 10,600 |
2023/09/26 | 235.8 | 235.8 | 232.5 | 232.5 | -3.5 | -1.5% | 5,200 |
2023/09/25 | 236.5 | 237.8 | 236 | 236 | ±0 | ±0% | 12,200 |
2023/09/22 | 233.5 | 236.4 | 232.9 | 236 | +3.6 | +1.5% | 5,100 |
2023/09/21 | 235.6 | 237.6 | 232.4 | 232.4 | -3.2 | -1.4% | 8,200 |
2023/09/20 | 238.2 | 238.2 | 235.6 | 235.6 | +1.1 | +0.5% | 3,400 |
2023/09/19 | 236 | 240 | 232.5 | 234.5 | +4.5 | +2% | 15,400 |
2023/09/15 | 234.9 | 234.9 | 230 | 230 | -2.1 | -0.9% | 4,700 |
2023/09/14 | 231.5 | 232.4 | 230.7 | 232.1 | +0.6 | +0.3% | 5,100 |
2023/09/13 | 231.4 | 232.1 | 231.4 | 231.5 | +0.2 | +0.1% | 4,000 |
2023/09/12 | 229.4 | 231.3 | 229 | 231.3 | +1.8 | +0.8% | 3,500 |
2023/09/11 | 229.4 | 229.5 | 228 | 229.5 | -1.6 | -0.7% | 8,000 |
2023/09/08 | 232.4 | 232.4 | 231.1 | 231.1 | -1.9 | -0.8% | 4,300 |
2023/09/07 | 233 | 233 | 232.3 | 233 | -1 | -0.4% | 1,500 |
2023/09/06 | 235 | 235.3 | 234 | 234 | -1.5 | -0.6% | 2,300 |
2023/09/05 | 236.7 | 237 | 235.5 | 235.5 | -3.9 | -1.6% | 11,700 |
2023/09/04 | 237.4 | 239.4 | 237.3 | 239.4 | -0.1 | ±0% | 4,500 |
2023/09/01 | 239.8 | 240 | 239.5 | 239.5 | -2.2 | -0.9% | 5,100 |
2023/08/31 | 242.8 | 242.8 | 241.7 | 241.7 | -0.7 | -0.3% | 5,100 |
2023/08/30 | 243.1 | 243.1 | 241.2 | 242.4 | +2.4 | +1% | 8,100 |
2023/08/29 | 241.6 | 244 | 240 | 240 | +2.8 | +1.2% | 8,300 |
2023/08/28 | 236.9 | 244.3 | 231.1 | 237.2 | +3.2 | +1.4% | 28,100 |
2023/08/25 | 233.8 | 234 | 229.6 | 234 | +1 | +0.4% | 11,000 |
2023/08/24 | 230 | 233 | 230 | 233 | +2 | +0.9% | 2,700 |
2023/08/23 | 230 | 231 | 228.5 | 231 | +3 | +1.3% | 7,200 |
2023/08/22 | 228 | 229.5 | 228 | 228 | +0.5 | +0.2% | 2,200 |
2023/08/21 | 225.7 | 229.8 | 225.7 | 227.5 | +3 | +1.3% | 5,500 |
2023/08/18 | 226.8 | 226.9 | 224.5 | 224.5 | -0.3 | -0.1% | 2,600 |
2023/08/17 | 225.2 | 225.2 | 223.1 | 224.8 | +1.6 | +0.7% | 1,500 |
2023/08/16 | 225.6 | 226.8 | 223.2 | 223.2 | -2.8 | -1.2% | 4,500 |
2023/08/15 | 227.9 | 228 | 226 | 226 | -0.8 | -0.4% | 3,300 |
2023/08/14 | 227 | 227 | 225.6 | 226.8 | +2.8 | +1.3% | 3,200 |
2023/08/10 | 224.6 | 224.6 | 223 | 224 | -2 | -0.9% | 15,400 |
2023/08/09 | 224.2 | 226.1 | 224.2 | 226 | -1 | -0.4% | 1,900 |
2023/08/08 | 224.7 | 227 | 224.7 | 227 | +2 | +0.9% | 600 |
2023/08/07 | 229.2 | 229.2 | 225 | 225 | -1.3 | -0.6% | 3,500 |
2023/08/04 | 227.6 | 227.6 | 226.3 | 226.3 | -1.6 | -0.7% | 1,200 |
151~
200
件表示中 / 1514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