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 |
---|---|---|---|---|---|---|---|
2012/12/14 | 12,270 | 12,410 | 12,250 | 12,410 | +90 | +0.7% | 121 |
2012/12/13 | 12,230 | 12,360 | 12,230 | 12,320 | +220 | +1.8% | 485 |
2012/12/12 | 12,060 | 12,130 | 12,060 | 12,100 | +150 | +1.3% | 255 |
2012/12/11 | 11,950 | 11,950 | 11,950 | 11,950 | -100 | -0.8% | 1 |
2012/12/10 | 12,050 | 12,050 | 12,050 | 12,050 | +10 | +0.1% | 1 |
2012/12/07 | 11,980 | 12,040 | 11,980 | 12,040 | ±0 | ±0% | 10 |
2012/12/06 | 12,040 | 12,040 | 12,040 | 12,040 | - | - | 7 |
2012/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/12/04 | 11,900 | 11,950 | 11,890 | 11,890 | -110 | -0.9% | 15 |
2012/12/03 | 12,060 | 12,060 | 12,000 | 12,000 | +20 | +0.2% | 18 |
2012/11/30 | 12,020 | 12,030 | 11,900 | 11,980 | +50 | +0.4% | 57 |
2012/11/29 | 11,950 | 11,950 | 11,910 | 11,930 | +130 | +1.1% | 36 |
2012/11/28 | 11,830 | 11,830 | 11,800 | 11,800 | -140 | -1.2% | 40 |
2012/11/27 | 12,000 | 12,000 | 11,900 | 11,940 | -150 | -1.2% | 78 |
2012/11/26 | 12,150 | 12,330 | 12,090 | 12,090 | +110 | +0.9% | 585 |
2012/11/22 | 11,890 | 11,980 | 11,890 | 11,980 | +330 | +2.8% | 287 |
2012/11/21 | 11,500 | 11,710 | 11,500 | 11,650 | +280 | +2.5% | 127 |
2012/11/20 | 11,490 | 11,490 | 11,370 | 11,370 | -30 | -0.3% | 28 |
2012/11/19 | 11,550 | 11,550 | 11,400 | 11,400 | +110 | +1% | 308 |
2012/11/16 | 11,060 | 11,390 | 11,060 | 11,290 | +600 | +5.6% | 1,885 |
2012/11/15 | 10,660 | 10,690 | 10,650 | 10,690 | +220 | +2.1% | 16 |
2012/11/14 | 10,480 | 10,480 | 10,470 | 10,470 | -70 | -0.7% | 2 |
2012/11/13 | 10,530 | 10,540 | 10,490 | 10,540 | - | - | 144 |
2012/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/11/09 | 10,610 | 10,610 | 10,600 | 10,610 | -160 | -1.5% | 35 |
2012/11/08 | 10,820 | 10,820 | 10,770 | 10,770 | -230 | -2.1% | 103 |
2012/11/07 | 11,010 | 11,020 | 10,990 | 11,000 | +50 | +0.5% | 18 |
2012/11/06 | 10,950 | 10,950 | 10,950 | 10,950 | -50 | -0.5% | 10 |
2012/11/05 | 10,940 | 11,000 | 10,940 | 11,000 | +180 | +1.7% | 960 |
2012/11/02 | 10,820 | 10,820 | 10,820 | 10,820 | - | - | 4 |
2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/10/31 | 10,450 | 10,620 | 10,450 | 10,620 | +170 | +1.6% | 53 |
2012/10/30 | 10,490 | 10,540 | 10,450 | 10,450 | -20 | -0.2% | 160 |
2012/10/29 | 10,500 | 10,520 | 10,470 | 10,470 | -200 | -1.9% | 4 |
2012/10/26 | 10,920 | 10,920 | 10,670 | 10,670 | -90 | -0.8% | 121 |
2012/10/25 | 10,750 | 10,840 | 10,750 | 10,760 | -40 | -0.4% | 761 |
2012/10/24 | 10,730 | 10,860 | 10,730 | 10,800 | -160 | -1.5% | 110 |
2012/10/23 | 11,020 | 11,020 | 10,880 | 10,960 | +20 | +0.2% | 204 |
2012/10/22 | 10,710 | 10,940 | 10,710 | 10,940 | +130 | +1.2% | 3,010 |
2012/10/19 | 10,780 | 10,810 | 10,780 | 10,810 | -20 | -0.2% | 57 |
2012/10/18 | 10,650 | 10,830 | 10,650 | 10,830 | +270 | +2.6% | 117 |
2012/10/17 | 10,570 | 10,620 | 10,560 | 10,560 | +80 | +0.8% | 24 |
2012/10/16 | 10,450 | 10,480 | 10,450 | 10,480 | +40 | +0.4% | 63 |
2012/10/15 | 10,160 | 10,440 | 10,160 | 10,440 | +310 | +3.1% | 55 |
2012/10/12 | 10,080 | 10,150 | 10,080 | 10,130 | +110 | +1.1% | 125 |
2012/10/11 | 10,000 | 10,020 | 9,980 | 10,020 | -100 | -1% | 137 |
2012/10/10 | 10,060 | 10,120 | 10,060 | 10,120 | -160 | -1.6% | 115 |
2012/10/09 | 10,330 | 10,370 | 10,280 | 10,280 | -220 | -2.1% | 173 |
2012/10/05 | 10,500 | 10,500 | 10,500 | 10,500 | -20 | -0.2% | 31 |
2012/10/04 | 10,330 | 10,520 | 10,330 | 10,520 | +250 | +2.4% | 11 |
3101~
3150
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