31,410
+440 (+1.42%)
株価:2024/05/20 14:51
20分ディレイ
NEXT FUNDS 素材・化学(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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 27,960 | 27,960 | 27,700 | 27,785 | -180 | -0.6% | 53 |
2023/12/15 | 27,720 | 28,140 | 27,720 | 27,965 | +290 | +1% | 23 |
2023/12/14 | 27,655 | 27,770 | 27,490 | 27,675 | +180 | +0.7% | 34 |
2023/12/13 | 27,615 | 27,615 | 27,495 | 27,495 | ±0 | ±0% | 23 |
2023/12/12 | 27,835 | 27,835 | 27,495 | 27,495 | -50 | -0.2% | 15 |
2023/12/11 | 27,500 | 27,675 | 27,500 | 27,545 | +270 | +1% | 45 |
2023/12/08 | 27,580 | 27,580 | 27,275 | 27,275 | -395 | -1.4% | 297 |
2023/12/07 | 27,950 | 27,970 | 27,670 | 27,670 | -430 | -1.5% | 6 |
2023/12/06 | 27,690 | 28,110 | 27,690 | 28,100 | +455 | +1.6% | 41 |
2023/12/05 | 27,685 | 27,815 | 27,600 | 27,645 | -290 | -1% | 45 |
2023/12/04 | 28,030 | 28,030 | 27,780 | 27,935 | -220 | -0.8% | 137 |
2023/12/01 | 28,340 | 28,340 | 28,085 | 28,155 | +125 | +0.4% | 60 |
2023/11/30 | 27,910 | 28,030 | 27,910 | 28,030 | -105 | -0.4% | 66 |
2023/11/29 | 28,090 | 28,190 | 28,065 | 28,135 | -70 | -0.2% | 12 |
2023/11/28 | 28,285 | 28,290 | 28,205 | 28,205 | -45 | -0.2% | 26 |
2023/11/27 | 28,555 | 28,555 | 28,245 | 28,250 | -165 | -0.6% | 90 |
2023/11/24 | 28,390 | 28,465 | 28,390 | 28,415 | +115 | +0.4% | 34 |
2023/11/22 | 28,075 | 28,300 | 28,075 | 28,300 | +165 | +0.6% | 62 |
2023/11/21 | 28,015 | 28,135 | 28,015 | 28,135 | +30 | +0.1% | 7 |
2023/11/20 | 28,310 | 28,350 | 28,105 | 28,105 | -195 | -0.7% | 62 |
2023/11/17 | 28,130 | 28,300 | 28,125 | 28,300 | +385 | +1.4% | 95 |
2023/11/16 | 28,080 | 28,120 | 27,770 | 27,915 | -140 | -0.5% | 86 |
2023/11/15 | 27,900 | 28,055 | 27,825 | 28,055 | +575 | +2.1% | 52 |
2023/11/14 | 27,625 | 27,625 | 27,480 | 27,480 | ±0 | ±0% | 8 |
2023/11/13 | 27,900 | 27,900 | 27,400 | 27,480 | -220 | -0.8% | 64 |
2023/11/10 | 27,450 | 27,700 | 27,450 | 27,700 | -10 | ±0% | 26 |
2023/11/09 | 27,535 | 27,710 | 27,535 | 27,710 | +440 | +1.6% | 16 |
2023/11/08 | 27,695 | 27,695 | 27,270 | 27,270 | -440 | -1.6% | 41 |
2023/11/07 | 27,920 | 27,920 | 27,710 | 27,710 | -305 | -1.1% | 5 |
2023/11/06 | 27,940 | 28,015 | 27,820 | 28,015 | +555 | +2% | 60 |
2023/11/02 | 27,650 | 27,650 | 27,380 | 27,460 | +170 | +0.6% | 124 |
2023/11/01 | 27,220 | 27,290 | 27,180 | 27,290 | +740 | +2.8% | 30 |
2023/10/31 | 26,480 | 26,785 | 26,440 | 26,550 | +110 | +0.4% | 22 |
2023/10/30 | 26,460 | 26,595 | 26,440 | 26,440 | -25 | -0.1% | 86 |
2023/10/27 | 26,465 | 26,465 | 26,465 | 26,465 | +275 | +1.1% | 1 |
2023/10/26 | 26,450 | 26,450 | 26,190 | 26,190 | -310 | -1.2% | 17 |
2023/10/25 | 26,625 | 27,085 | 26,500 | 26,500 | -45 | -0.2% | 79 |
2023/10/24 | 26,335 | 26,545 | 26,100 | 26,545 | +125 | +0.5% | 85 |
2023/10/23 | 26,355 | 26,450 | 26,355 | 26,420 | -175 | -0.7% | 133 |
2023/10/20 | 26,585 | 26,750 | 26,425 | 26,595 | -90 | -0.3% | 56 |
2023/10/19 | 26,685 | 26,775 | 26,680 | 26,685 | -220 | -0.8% | 33 |
2023/10/18 | 27,075 | 27,075 | 26,825 | 26,905 | -55 | -0.2% | 12 |
2023/10/17 | 26,960 | 27,120 | 26,875 | 26,960 | +215 | +0.8% | 18 |
2023/10/16 | 26,885 | 26,920 | 26,720 | 26,745 | -305 | -1.1% | 36 |
2023/10/13 | 27,400 | 27,400 | 27,050 | 27,050 | -405 | -1.5% | 20 |
2023/10/12 | 27,205 | 27,455 | 27,205 | 27,455 | +300 | +1.1% | 150 |
2023/10/11 | 27,225 | 27,230 | 27,095 | 27,155 | -50 | -0.2% | 368 |
2023/10/10 | 26,995 | 27,205 | 26,995 | 27,205 | +370 | +1.4% | 42 |
2023/10/06 | 26,625 | 26,840 | 26,625 | 26,835 | +15 | +0.1% | 15 |
2023/10/05 | 26,470 | 26,820 | 26,345 | 26,820 | +460 | +1.7% | 171 |
101~
150
件表示中 / 3458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