株価:2025/08/22 15:12
15分ディレイ
NEXT FUNDS 鉄鋼・非鉄(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 |
---|---|---|---|---|---|---|---|
2023/05/26 | 20,150 | 20,150 | 19,965 | 19,990 | -200 | -1% | 180 |
2023/05/25 | 20,220 | 20,220 | 20,110 | 20,190 | -150 | -0.7% | 102 |
2023/05/24 | 20,185 | 20,360 | 20,185 | 20,340 | +100 | +0.5% | 137 |
2023/05/23 | 20,495 | 20,510 | 20,195 | 20,240 | -140 | -0.7% | 306 |
2023/05/22 | 20,225 | 20,415 | 20,210 | 20,380 | +155 | +0.8% | 164 |
2023/05/19 | 20,355 | 20,445 | 20,220 | 20,225 | -85 | -0.4% | 2,526 |
2023/05/18 | 20,315 | 20,375 | 20,175 | 20,310 | +120 | +0.6% | 709 |
2023/05/17 | 20,305 | 20,305 | 20,145 | 20,190 | -130 | -0.6% | 581 |
2023/05/16 | 20,395 | 20,475 | 20,315 | 20,320 | -30 | -0.1% | 367 |
2023/05/15 | 20,260 | 20,470 | 20,260 | 20,350 | +90 | +0.4% | 292 |
2023/05/12 | 20,105 | 20,380 | 20,105 | 20,260 | +20 | +0.1% | 508 |
2023/05/11 | 20,360 | 20,415 | 20,110 | 20,240 | -380 | -1.8% | 1,368 |
2023/05/10 | 21,350 | 21,600 | 20,535 | 20,620 | -730 | -3.4% | 857 |
2023/05/09 | 20,825 | 21,350 | 20,825 | 21,350 | +715 | +3.5% | 962 |
2023/05/08 | 20,375 | 20,635 | 20,375 | 20,635 | +215 | +1.1% | 446 |
2023/05/02 | 20,430 | 20,490 | 20,325 | 20,420 | +10 | ±0% | 191 |
2023/05/01 | 20,375 | 20,465 | 20,355 | 20,410 | +115 | +0.6% | 213 |
2023/04/28 | 20,340 | 20,345 | 20,120 | 20,295 | +90 | +0.4% | 414 |
2023/04/27 | 19,965 | 20,205 | 19,940 | 20,205 | +150 | +0.7% | 364 |
2023/04/26 | 19,835 | 20,055 | 19,750 | 20,055 | -55 | -0.3% | 446 |
2023/04/25 | 20,520 | 20,565 | 20,085 | 20,110 | -325 | -1.6% | 314 |
2023/04/24 | 20,615 | 20,615 | 20,400 | 20,435 | -265 | -1.3% | 298 |
2023/04/21 | 20,735 | 20,735 | 20,595 | 20,700 | -80 | -0.4% | 121 |
2023/04/20 | 20,670 | 20,800 | 20,670 | 20,780 | +20 | +0.1% | 247 |
2023/04/19 | 20,470 | 20,775 | 20,470 | 20,760 | +225 | +1.1% | 363 |
2023/04/18 | 20,695 | 20,750 | 20,535 | 20,535 | -65 | -0.3% | 880 |
2023/04/17 | 20,645 | 20,645 | 20,510 | 20,600 | +5 | ±0% | 53 |
2023/04/14 | 20,710 | 20,710 | 20,585 | 20,595 | +100 | +0.5% | 258 |
2023/04/13 | 20,630 | 20,630 | 20,435 | 20,495 | -190 | -0.9% | 217 |
2023/04/12 | 20,535 | 20,720 | 20,535 | 20,685 | +185 | +0.9% | 302 |
2023/04/11 | 20,395 | 20,500 | 20,240 | 20,500 | +335 | +1.7% | 176 |
2023/04/10 | 20,270 | 20,375 | 20,165 | 20,165 | +75 | +0.4% | 94 |
2023/04/07 | 19,930 | 20,090 | 19,930 | 20,090 | +175 | +0.9% | 37 |
2023/04/06 | 20,110 | 20,110 | 19,895 | 19,915 | -395 | -1.9% | 400 |
2023/04/05 | 20,520 | 20,520 | 20,270 | 20,310 | -585 | -2.8% | 466 |
2023/04/04 | 21,050 | 21,105 | 20,835 | 20,895 | -105 | -0.5% | 1,706 |
2023/04/03 | 21,015 | 21,030 | 20,880 | 21,000 | +55 | +0.3% | 396 |
2023/03/31 | 20,620 | 21,000 | 20,615 | 20,945 | +585 | +2.9% | 1,029 |
2023/03/30 | 20,350 | 20,490 | 20,225 | 20,360 | +255 | +1.3% | 468 |
2023/03/29 | 19,980 | 20,125 | 19,980 | 20,105 | +220 | +1.1% | 218 |
2023/03/28 | 19,945 | 20,055 | 19,885 | 19,885 | +60 | +0.3% | 99 |
2023/03/27 | 19,855 | 19,900 | 19,740 | 19,825 | +70 | +0.4% | 85 |
2023/03/24 | 19,795 | 19,810 | 19,640 | 19,755 | -50 | -0.3% | 130 |
2023/03/23 | 19,640 | 19,885 | 19,545 | 19,805 | +90 | +0.5% | 116 |
2023/03/22 | 19,805 | 19,830 | 19,660 | 19,715 | +310 | +1.6% | 81 |
2023/03/20 | 19,555 | 19,710 | 19,350 | 19,405 | -295 | -1.5% | 231 |
2023/03/17 | 19,870 | 19,875 | 19,460 | 19,700 | -80 | -0.4% | 550 |
2023/03/16 | 19,765 | 19,845 | 19,540 | 19,780 | -835 | -4.1% | 946 |
2023/03/15 | 20,505 | 20,675 | 20,395 | 20,615 | +495 | +2.5% | 435 |
2023/03/14 | 20,495 | 20,505 | 20,075 | 20,120 | -715 | -3.4% | 1,243 |
551~
600
件表示中 / 3768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