27,825
+760 (+2.81%)
株価:2024/05/20 15:00
20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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 22,380 | 22,380 | 21,815 | 21,875 | -955 | -4.2% | 694 |
2023/10/03 | 23,480 | 23,480 | 22,705 | 22,830 | -720 | -3.1% | 303 |
2023/10/02 | 23,630 | 23,955 | 23,550 | 23,550 | -80 | -0.3% | 129 |
2023/09/29 | 24,165 | 24,165 | 23,535 | 23,630 | -665 | -2.7% | 358 |
2023/09/28 | 24,330 | 24,705 | 24,155 | 24,295 | +65 | +0.3% | 280 |
2023/09/27 | 24,195 | 24,230 | 23,960 | 24,230 | -45 | -0.2% | 582 |
2023/09/26 | 24,580 | 24,580 | 24,220 | 24,275 | -120 | -0.5% | 282 |
2023/09/25 | 24,505 | 24,535 | 24,260 | 24,395 | -100 | -0.4% | 562 |
2023/09/22 | 24,385 | 24,495 | 24,120 | 24,495 | -150 | -0.6% | 657 |
2023/09/21 | 24,715 | 24,995 | 24,585 | 24,645 | +85 | +0.3% | 790 |
2023/09/20 | 24,935 | 24,990 | 24,465 | 24,560 | -170 | -0.7% | 883 |
2023/09/19 | 24,200 | 24,730 | 24,200 | 24,730 | +500 | +2.1% | 568 |
2023/09/15 | 24,315 | 24,500 | 24,130 | 24,230 | +135 | +0.6% | 320 |
2023/09/14 | 23,865 | 24,095 | 23,830 | 24,095 | +385 | +1.6% | 261 |
2023/09/13 | 23,515 | 23,710 | 23,465 | 23,710 | +290 | +1.2% | 140 |
2023/09/12 | 23,600 | 23,605 | 23,245 | 23,420 | -65 | -0.3% | 195 |
2023/09/11 | 23,580 | 23,650 | 23,335 | 23,485 | +80 | +0.3% | 406 |
2023/09/08 | 23,535 | 23,720 | 23,400 | 23,405 | -360 | -1.5% | 1,167 |
2023/09/07 | 24,020 | 24,170 | 23,695 | 23,765 | -405 | -1.7% | 207 |
2023/09/06 | 24,050 | 24,280 | 23,975 | 24,170 | +195 | +0.8% | 218 |
2023/09/05 | 24,000 | 24,005 | 23,615 | 23,975 | -245 | -1% | 579 |
2023/09/04 | 23,670 | 24,220 | 23,670 | 24,220 | +815 | +3.5% | 531 |
2023/09/01 | 23,105 | 23,530 | 23,105 | 23,405 | +285 | +1.2% | 447 |
2023/08/31 | 23,030 | 23,180 | 23,030 | 23,120 | +90 | +0.4% | 414 |
2023/08/30 | 23,110 | 23,205 | 22,940 | 23,030 | +15 | +0.1% | 241 |
2023/08/29 | 23,000 | 23,085 | 22,865 | 23,015 | +155 | +0.7% | 166 |
2023/08/28 | 22,620 | 22,880 | 22,620 | 22,860 | +350 | +1.6% | 136 |
2023/08/25 | 22,365 | 22,535 | 22,365 | 22,510 | -185 | -0.8% | 42 |
2023/08/24 | 22,615 | 22,695 | 22,595 | 22,695 | +175 | +0.8% | 268 |
2023/08/23 | 22,155 | 22,520 | 22,155 | 22,520 | +365 | +1.6% | 211 |
2023/08/22 | 22,135 | 22,185 | 22,070 | 22,155 | +125 | +0.6% | 131 |
2023/08/21 | 21,890 | 22,105 | 21,890 | 22,030 | +95 | +0.4% | 109 |
2023/08/18 | 21,920 | 22,030 | 21,870 | 21,935 | -60 | -0.3% | 148 |
2023/08/17 | 22,170 | 22,170 | 21,680 | 21,995 | -205 | -0.9% | 268 |
2023/08/16 | 22,460 | 22,460 | 22,200 | 22,200 | -505 | -2.2% | 147 |
2023/08/15 | 22,775 | 22,775 | 22,620 | 22,705 | +95 | +0.4% | 192 |
2023/08/14 | 22,850 | 22,920 | 22,520 | 22,610 | -175 | -0.8% | 177 |
2023/08/10 | 22,695 | 22,785 | 22,410 | 22,785 | +35 | +0.2% | 94 |
2023/08/09 | 22,810 | 23,040 | 22,670 | 22,750 | +80 | +0.4% | 265 |
2023/08/08 | 22,665 | 22,720 | 22,560 | 22,670 | +110 | +0.5% | 431 |
2023/08/07 | 22,470 | 22,690 | 22,365 | 22,560 | +145 | +0.6% | 272 |
2023/08/04 | 22,015 | 22,550 | 22,015 | 22,415 | -15 | -0.1% | 312 |
2023/08/03 | 22,455 | 22,500 | 22,245 | 22,430 | -375 | -1.6% | 724 |
2023/08/02 | 22,835 | 23,215 | 22,800 | 22,805 | -195 | -0.8% | 525 |
2023/08/01 | 22,760 | 23,045 | 22,760 | 23,000 | +340 | +1.5% | 687 |
2023/07/31 | 22,545 | 22,660 | 22,455 | 22,660 | +160 | +0.7% | 666 |
2023/07/28 | 22,210 | 22,500 | 21,820 | 22,500 | +20 | +0.1% | 373 |
2023/07/27 | 22,235 | 22,480 | 22,140 | 22,480 | +170 | +0.8% | 572 |
2023/07/26 | 22,320 | 22,415 | 22,075 | 22,310 | +20 | +0.1% | 408 |
2023/07/25 | 22,075 | 22,290 | 21,980 | 22,290 | +345 | +1.6% | 434 |
151~
200
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