NEXT FUNDS 日経225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 |
---|---|---|---|---|---|---|---|
2019/10/24 | 23,430 | 23,460 | 23,410 | 23,430 | +110 | +0.5% | 215,375 |
2019/10/23 | 23,330 | 23,340 | 23,150 | 23,320 | +110 | +0.5% | 167,428 |
2019/10/21 | 23,190 | 23,250 | 23,180 | 23,210 | +40 | +0.2% | 98,411 |
2019/10/18 | 23,190 | 23,310 | 23,130 | 23,170 | +60 | +0.3% | 196,404 |
2019/10/17 | 23,110 | 23,180 | 23,070 | 23,110 | ±0 | ±0% | 170,818 |
2019/10/16 | 23,150 | 23,280 | 23,090 | 23,110 | +270 | +1.2% | 493,617 |
2019/10/15 | 22,720 | 22,870 | 22,690 | 22,840 | +420 | +1.9% | 541,876 |
2019/10/11 | 22,370 | 22,450 | 22,310 | 22,420 | +240 | +1.1% | 262,209 |
2019/10/10 | 22,080 | 22,240 | 21,940 | 22,180 | +90 | +0.4% | 187,863 |
2019/10/09 | 22,000 | 22,090 | 21,990 | 22,090 | -150 | -0.7% | 135,435 |
2019/10/08 | 22,110 | 22,260 | 22,100 | 22,240 | +240 | +1.1% | 197,283 |
2019/10/07 | 22,080 | 22,100 | 21,950 | 22,000 | -40 | -0.2% | 100,891 |
2019/10/04 | 21,960 | 22,040 | 21,910 | 22,040 | +80 | +0.4% | 79,776 |
2019/10/03 | 22,020 | 22,050 | 21,900 | 21,960 | -460 | -2.1% | 214,781 |
2019/10/02 | 22,370 | 22,430 | 22,350 | 22,420 | -110 | -0.5% | 78,298 |
2019/10/01 | 22,460 | 22,580 | 22,440 | 22,530 | +180 | +0.8% | 106,988 |
2019/09/30 | 22,380 | 22,440 | 22,300 | 22,350 | -140 | -0.6% | 161,344 |
2019/09/27 | 22,600 | 22,600 | 22,360 | 22,490 | -20 | -0.1% | 193,731 |
2019/09/26 | 22,640 | 22,660 | 22,460 | 22,510 | +10 | ±0% | 137,725 |
2019/09/25 | 22,450 | 22,500 | 22,370 | 22,500 | -90 | -0.4% | 112,063 |
2019/09/24 | 22,550 | 22,650 | 22,550 | 22,590 | +50 | +0.2% | 188,066 |
2019/09/20 | 22,610 | 22,680 | 22,530 | 22,540 | +10 | ±0% | 294,323 |
2019/09/19 | 22,540 | 22,740 | 22,480 | 22,530 | +90 | +0.4% | 574,978 |
2019/09/18 | 22,480 | 22,510 | 22,430 | 22,440 | -30 | -0.1% | 218,001 |
2019/09/17 | 22,410 | 22,510 | 22,350 | 22,470 | ±0 | ±0% | 508,020 |
2019/09/13 | 22,390 | 22,480 | 22,300 | 22,470 | +210 | +0.9% | 282,294 |
2019/09/12 | 22,260 | 22,300 | 22,220 | 22,260 | +210 | +1% | 360,260 |
2019/09/11 | 21,930 | 22,090 | 21,910 | 22,050 | +200 | +0.9% | 355,276 |
2019/09/10 | 21,850 | 21,900 | 21,810 | 21,850 | +80 | +0.4% | 482,327 |
2019/09/09 | 21,660 | 21,800 | 21,650 | 21,770 | +140 | +0.6% | 230,197 |
2019/09/06 | 21,660 | 21,700 | 21,610 | 21,630 | +70 | +0.3% | 350,553 |
2019/09/05 | 21,240 | 21,620 | 21,240 | 21,560 | +430 | +2% | 877,319 |
2019/09/04 | 21,020 | 21,150 | 21,010 | 21,130 | +50 | +0.2% | 252,922 |
2019/09/03 | 21,030 | 21,120 | 21,020 | 21,080 | ±0 | ±0% | 66,658 |
2019/09/02 | 21,060 | 21,120 | 21,050 | 21,080 | -90 | -0.4% | 86,629 |
2019/08/30 | 21,120 | 21,190 | 21,080 | 21,170 | +250 | +1.2% | 159,908 |
2019/08/29 | 20,940 | 20,950 | 20,800 | 20,920 | ±0 | ±0% | 157,944 |
2019/08/28 | 20,920 | 20,940 | 20,870 | 20,920 | +30 | +0.1% | 183,758 |
2019/08/27 | 20,900 | 20,970 | 20,870 | 20,890 | +170 | +0.8% | 115,437 |
2019/08/26 | 20,590 | 20,760 | 20,580 | 20,720 | -450 | -2.1% | 321,487 |
2019/08/23 | 21,060 | 21,180 | 21,040 | 21,170 | +110 | +0.5% | 144,447 |
2019/08/22 | 21,160 | 21,180 | 21,020 | 21,060 | -10 | ±0% | 84,492 |
2019/08/21 | 20,940 | 21,080 | 20,920 | 21,070 | -50 | -0.2% | 49,132 |
2019/08/20 | 21,050 | 21,130 | 21,030 | 21,120 | +100 | +0.5% | 55,358 |
2019/08/19 | 21,050 | 21,070 | 20,940 | 21,020 | +140 | +0.7% | 78,087 |
2019/08/16 | 20,770 | 20,900 | 20,740 | 20,880 | +60 | +0.3% | 103,182 |
2019/08/15 | 20,680 | 20,860 | 20,620 | 20,820 | -260 | -1.2% | 263,601 |
2019/08/14 | 21,150 | 21,150 | 21,010 | 21,080 | +190 | +0.9% | 146,391 |
2019/08/13 | 20,850 | 20,930 | 20,800 | 20,890 | -240 | -1.1% | 128,253 |
2019/08/09 | 21,250 | 21,250 | 21,130 | 21,130 | +60 | +0.3% | 132,048 |
1351~
1400
件表示中 / 3693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