株価:2025/08/25 14:59
15分ディレイ
NEXT FUNDS 自動車・輸送機(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 |
---|---|---|---|---|---|---|---|
2013/03/05 | 16,050 | 16,080 | 15,920 | 15,950 | +30 | +0.2% | 1,106 |
2013/03/04 | 16,080 | 16,120 | 15,920 | 15,920 | +20 | +0.1% | 704 |
2013/03/01 | 15,870 | 15,930 | 15,810 | 15,900 | +60 | +0.4% | 257 |
2013/02/28 | 15,710 | 15,900 | 15,620 | 15,840 | +430 | +2.8% | 671 |
2013/02/27 | 15,680 | 15,680 | 15,410 | 15,410 | -310 | -2% | 389 |
2013/02/26 | 15,590 | 15,820 | 15,590 | 15,720 | -250 | -1.6% | 401 |
2013/02/25 | 16,060 | 16,100 | 15,950 | 15,970 | +180 | +1.1% | 567 |
2013/02/22 | 15,630 | 15,790 | 15,480 | 15,790 | -50 | -0.3% | 466 |
2013/02/21 | 15,910 | 15,940 | 15,750 | 15,840 | -100 | -0.6% | 391 |
2013/02/20 | 15,950 | 16,030 | 15,900 | 15,940 | +170 | +1.1% | 1,816 |
2013/02/19 | 15,780 | 15,840 | 15,700 | 15,770 | ±0 | ±0% | 135 |
2013/02/18 | 15,860 | 15,990 | 15,770 | 15,770 | +170 | +1.1% | 1,265 |
2013/02/15 | 15,620 | 15,620 | 15,210 | 15,600 | -280 | -1.8% | 2,578 |
2013/02/14 | 15,890 | 15,940 | 15,690 | 15,880 | +100 | +0.6% | 1,723 |
2013/02/13 | 15,970 | 16,030 | 15,720 | 15,780 | -270 | -1.7% | 887 |
2013/02/12 | 16,390 | 16,390 | 16,050 | 16,050 | +10 | +0.1% | 974 |
2013/02/08 | 16,000 | 16,200 | 16,000 | 16,040 | -180 | -1.1% | 4,112 |
2013/02/07 | 16,090 | 16,280 | 16,070 | 16,220 | +80 | +0.5% | 2,204 |
2013/02/06 | 15,800 | 16,210 | 15,690 | 16,140 | +740 | +4.8% | 2,338 |
2013/02/05 | 15,460 | 15,610 | 15,400 | 15,400 | -280 | -1.8% | 4,262 |
2013/02/04 | 15,530 | 15,700 | 15,460 | 15,680 | +440 | +2.9% | 1,089 |
2013/02/01 | 15,170 | 15,300 | 15,170 | 15,240 | +220 | +1.5% | 931 |
2013/01/31 | 14,920 | 15,020 | 14,910 | 15,020 | +110 | +0.7% | 1,863 |
2013/01/30 | 14,760 | 14,960 | 14,760 | 14,910 | +200 | +1.4% | 2,247 |
2013/01/29 | 14,600 | 14,770 | 14,600 | 14,710 | +60 | +0.4% | 776 |
2013/01/28 | 14,880 | 14,880 | 14,650 | 14,650 | -10 | -0.1% | 1,014 |
2013/01/25 | 14,620 | 14,690 | 14,610 | 14,660 | +340 | +2.4% | 573 |
2013/01/24 | 13,900 | 14,320 | 13,900 | 14,320 | +290 | +2.1% | 169 |
2013/01/23 | 14,090 | 14,240 | 14,030 | 14,030 | -330 | -2.3% | 225 |
2013/01/22 | 14,500 | 14,500 | 14,250 | 14,360 | -210 | -1.4% | 135 |
2013/01/21 | 14,660 | 14,660 | 14,530 | 14,570 | ±0 | ±0% | 207 |
2013/01/18 | 14,490 | 14,630 | 14,490 | 14,570 | +440 | +3.1% | 1,146 |
2013/01/17 | 14,210 | 14,380 | 14,000 | 14,130 | +30 | +0.2% | 115 |
2013/01/16 | 14,420 | 14,420 | 14,100 | 14,100 | -350 | -2.4% | 490 |
2013/01/15 | 14,570 | 14,580 | 14,420 | 14,450 | +60 | +0.4% | 1,116 |
2013/01/11 | 14,280 | 14,470 | 14,270 | 14,390 | +240 | +1.7% | 875 |
2013/01/10 | 14,170 | 14,210 | 14,110 | 14,150 | +170 | +1.2% | 276 |
2013/01/09 | 13,480 | 14,020 | 13,480 | 13,980 | +200 | +1.5% | 421 |
2013/01/08 | 13,940 | 13,950 | 13,700 | 13,780 | -220 | -1.6% | 419 |
2013/01/07 | 14,420 | 14,420 | 14,000 | 14,000 | -170 | -1.2% | 649 |
2013/01/04 | 13,820 | 14,220 | 13,800 | 14,170 | +650 | +4.8% | 1,171 |
2012/12/28 | 13,440 | 13,520 | 13,440 | 13,520 | +270 | +2% | 1,218 |
2012/12/27 | 13,150 | 13,330 | 13,130 | 13,250 | +240 | +1.8% | 1,932 |
2012/12/26 | 12,990 | 13,020 | 12,910 | 13,010 | +210 | +1.6% | 45 |
2012/12/25 | 13,000 | 13,000 | 12,800 | 12,800 | ±0 | ±0% | 79 |
2012/12/21 | 13,130 | 13,140 | 12,800 | 12,800 | -300 | -2.3% | 144 |
2012/12/20 | 12,960 | 13,100 | 12,890 | 13,100 | +50 | +0.4% | 201 |
2012/12/19 | 12,870 | 13,050 | 12,840 | 13,050 | +400 | +3.2% | 343 |
2012/12/18 | 12,450 | 12,680 | 12,450 | 12,650 | +200 | +1.6% | 63 |
2012/12/17 | 12,550 | 12,550 | 12,450 | 12,450 | +40 | +0.3% | 32 |
3051~
3100
件表示中 / 3769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