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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 10,210 | 10,230 | 10,100 | 10,140 | +80 | +0.8% | 651,933 |
2010/11/18 | 9,910 | 10,100 | 9,880 | 10,060 | +140 | +1.4% | 674,185 |
2010/11/17 | 9,810 | 9,920 | 9,790 | 9,920 | +60 | +0.6% | 313,743 |
2010/11/16 | 9,980 | 10,000 | 9,860 | 9,860 | -60 | -0.6% | 512,854 |
2010/11/15 | 9,910 | 9,930 | 9,830 | 9,920 | +100 | +1% | 627,232 |
2010/11/12 | 9,900 | 9,940 | 9,810 | 9,820 | -120 | -1.2% | 394,109 |
2010/11/11 | 9,970 | 9,980 | 9,920 | 9,940 | +30 | +0.3% | 550,837 |
2010/11/10 | 9,840 | 9,930 | 9,830 | 9,910 | +140 | +1.4% | 883,110 |
2010/11/09 | 9,760 | 9,810 | 9,740 | 9,770 | -30 | -0.3% | 354,332 |
2010/11/08 | 9,790 | 9,830 | 9,770 | 9,800 | +70 | +0.7% | 492,650 |
2010/11/05 | 9,600 | 9,770 | 9,600 | 9,730 | +280 | +3% | 1,102,779 |
2010/11/04 | 9,380 | 9,460 | 9,370 | 9,450 | +200 | +2.2% | 544,234 |
2010/11/02 | 9,230 | 9,260 | 9,210 | 9,250 | ±0 | ±0% | 342,221 |
2010/11/01 | 9,260 | 9,350 | 9,220 | 9,250 | -30 | -0.3% | 568,870 |
2010/10/29 | 9,410 | 9,420 | 9,260 | 9,280 | -170 | -1.8% | 1,063,599 |
2010/10/28 | 9,450 | 9,510 | 9,440 | 9,450 | -40 | -0.4% | 283,318 |
2010/10/27 | 9,530 | 9,540 | 9,410 | 9,490 | +30 | +0.3% | 587,938 |
2010/10/26 | 9,470 | 9,550 | 9,450 | 9,460 | -40 | -0.4% | 553,570 |
2010/10/25 | 9,520 | 9,540 | 9,470 | 9,500 | -20 | -0.2% | 194,802 |
2010/10/22 | 9,490 | 9,540 | 9,480 | 9,520 | +60 | +0.6% | 190,298 |
2010/10/21 | 9,550 | 9,580 | 9,410 | 9,460 | ±0 | ±0% | 900,355 |
2010/10/20 | 9,500 | 9,500 | 9,400 | 9,460 | -150 | -1.6% | 677,785 |
2010/10/19 | 9,580 | 9,660 | 9,570 | 9,610 | +40 | +0.4% | 250,692 |
2010/10/18 | 9,620 | 9,650 | 9,560 | 9,570 | -40 | -0.4% | 250,026 |
2010/10/15 | 9,630 | 9,640 | 9,560 | 9,610 | -60 | -0.6% | 287,650 |
2010/10/14 | 9,600 | 9,710 | 9,570 | 9,670 | +170 | +1.8% | 697,657 |
2010/10/13 | 9,560 | 9,600 | 9,480 | 9,500 | +10 | +0.1% | 508,667 |
2010/10/12 | 9,740 | 9,740 | 9,470 | 9,490 | -190 | -2% | 557,679 |
2010/10/08 | 9,730 | 9,760 | 9,660 | 9,680 | -80 | -0.8% | 266,563 |
2010/10/07 | 9,750 | 9,810 | 9,740 | 9,760 | -10 | -0.1% | 463,694 |
2010/10/06 | 9,680 | 9,790 | 9,660 | 9,770 | +150 | +1.6% | 854,386 |
2010/10/05 | 9,410 | 9,630 | 9,410 | 9,620 | +170 | +1.8% | 545,413 |
2010/10/04 | 9,490 | 9,610 | 9,440 | 9,450 | -20 | -0.2% | 376,912 |
2010/10/01 | 9,560 | 9,560 | 9,450 | 9,470 | ±0 | ±0% | 392,806 |
2010/09/30 | 9,650 | 9,660 | 9,460 | 9,470 | -190 | -2% | 402,841 |
2010/09/29 | 9,610 | 9,700 | 9,590 | 9,660 | +90 | +0.9% | 803,764 |
2010/09/28 | 9,600 | 9,640 | 9,550 | 9,570 | -50 | -0.5% | 427,574 |
2010/09/27 | 9,580 | 9,640 | 9,570 | 9,620 | +130 | +1.4% | 370,606 |
2010/09/24 | 9,450 | 9,640 | 9,440 | 9,490 | -110 | -1.1% | 1,052,797 |
2010/09/22 | 9,580 | 9,650 | 9,570 | 9,600 | -20 | -0.2% | 582,167 |
2010/09/21 | 9,710 | 9,730 | 9,610 | 9,620 | -50 | -0.5% | 277,303 |
2010/09/17 | 9,630 | 9,680 | 9,580 | 9,670 | +150 | +1.6% | 687,721 |
2010/09/16 | 9,660 | 9,660 | 9,510 | 9,520 | -20 | -0.2% | 464,420 |
2010/09/15 | 9,260 | 9,620 | 9,230 | 9,540 | +190 | +2% | 1,845,191 |
2010/09/14 | 9,350 | 9,360 | 9,280 | 9,350 | ±0 | ±0% | 466,691 |
2010/09/13 | 9,370 | 9,430 | 9,330 | 9,350 | +100 | +1.1% | 452,816 |
2010/09/10 | 9,180 | 9,320 | 9,160 | 9,250 | +140 | +1.5% | 477,317 |
2010/09/09 | 9,150 | 9,170 | 9,090 | 9,110 | +60 | +0.7% | 347,686 |
2010/09/08 | 9,110 | 9,130 | 9,020 | 9,050 | -200 | -2.2% | 502,948 |
2010/09/07 | 9,260 | 9,340 | 9,230 | 9,250 | -60 | -0.6% | 318,667 |
3301~
3350
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