株価:2025/07/11 14:15
15分ディレイ
NEXT FUNDS 情報通信・サービスその他(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 |
---|---|---|---|---|---|---|---|
2025/04/28 | 36,860 | 37,100 | 36,860 | 36,980 | +90 | +0.2% | 40 |
2025/04/25 | 36,610 | 36,890 | 36,600 | 36,890 | +620 | +1.7% | 42 |
2025/04/24 | 36,800 | 36,800 | 36,180 | 36,270 | +90 | +0.2% | 56 |
2025/04/23 | 36,000 | 36,530 | 36,000 | 36,180 | +180 | +0.5% | 15 |
2025/04/22 | 35,690 | 36,040 | 35,690 | 36,000 | +50 | +0.1% | 12 |
2025/04/21 | 36,280 | 36,280 | 35,890 | 35,950 | -400 | -1.1% | 65 |
2025/04/18 | 36,190 | 36,370 | 36,130 | 36,350 | +180 | +0.5% | 39 |
2025/04/17 | 35,700 | 36,170 | 35,700 | 36,170 | +470 | +1.3% | 336 |
2025/04/16 | 35,810 | 35,820 | 35,480 | 35,700 | -110 | -0.3% | 50 |
2025/04/15 | 36,100 | 36,100 | 35,730 | 35,810 | +200 | +0.6% | 20 |
2025/04/14 | 35,820 | 35,820 | 35,550 | 35,610 | -420 | -1.2% | 106 |
2025/04/11 | 35,340 | 36,030 | 34,610 | 36,030 | -10 | ±0% | 786 |
2025/04/10 | 34,180 | 36,160 | 33,970 | 36,040 | +2,560 | +7.6% | 884 |
2025/04/09 | 34,270 | 34,270 | 33,190 | 33,480 | -920 | -2.7% | 1,396 |
2025/04/08 | 33,470 | 34,540 | 33,470 | 34,400 | +1,630 | +5% | 398 |
2025/04/07 | 33,190 | 33,800 | 30,330 | 32,770 | -2,170 | -6.2% | 226 |
2025/04/04 | 34,820 | 35,190 | 34,000 | 34,940 | -580 | -1.6% | 115 |
2025/04/03 | 35,000 | 35,520 | 34,620 | 35,520 | -550 | -1.5% | 221 |
2025/04/02 | 36,380 | 36,380 | 35,720 | 36,070 | -110 | -0.3% | 54 |
2025/04/01 | 36,350 | 36,370 | 36,060 | 36,180 | +280 | +0.8% | 302 |
2025/03/31 | 36,340 | 36,340 | 35,850 | 35,900 | -1,310 | -3.5% | 164 |
2025/03/28 | 37,300 | 37,480 | 37,000 | 37,210 | -70 | -0.2% | 59 |
2025/03/27 | 37,240 | 37,390 | 37,190 | 37,280 | -310 | -0.8% | 21 |
2025/03/26 | 37,400 | 37,600 | 37,350 | 37,590 | +400 | +1.1% | 470 |
2025/03/25 | 37,350 | 37,390 | 37,110 | 37,190 | +60 | +0.2% | 183 |
2025/03/24 | 37,340 | 37,340 | 37,130 | 37,130 | +30 | +0.1% | 584 |
2025/03/21 | 37,190 | 37,200 | 37,010 | 37,100 | +110 | +0.3% | 268 |
2025/03/19 | 36,800 | 37,140 | 36,800 | 36,990 | +170 | +0.5% | 95 |
2025/03/18 | 36,860 | 36,860 | 36,640 | 36,820 | +280 | +0.8% | 290 |
2025/03/17 | 36,710 | 36,750 | 36,540 | 36,540 | +10 | ±0% | 621 |
2025/03/14 | 35,960 | 36,560 | 35,900 | 36,530 | -130 | -0.4% | 50 |
2025/03/13 | 36,850 | 36,900 | 36,660 | 36,660 | +130 | +0.4% | 144 |
2025/03/12 | 36,020 | 36,580 | 36,020 | 36,530 | +140 | +0.4% | 72 |
2025/03/11 | 36,320 | 36,390 | 35,720 | 36,390 | -400 | -1.1% | 159 |
2025/03/10 | 36,970 | 36,970 | 36,500 | 36,790 | -80 | -0.2% | 75 |
2025/03/07 | 37,010 | 37,150 | 36,750 | 36,870 | -1,000 | -2.6% | 256 |
2025/03/06 | 37,660 | 37,910 | 37,660 | 37,870 | +300 | +0.8% | 217 |
2025/03/05 | 37,540 | 37,620 | 37,390 | 37,570 | +130 | +0.3% | 49 |
2025/03/04 | 37,720 | 37,720 | 37,270 | 37,440 | -280 | -0.7% | 460 |
2025/03/03 | 37,890 | 37,890 | 37,370 | 37,720 | +530 | +1.4% | 132 |
2025/02/28 | 37,560 | 37,560 | 36,910 | 37,190 | -690 | -1.8% | 143 |
2025/02/27 | 37,730 | 38,030 | 37,730 | 37,880 | +180 | +0.5% | 50 |
2025/02/26 | 37,900 | 37,900 | 37,410 | 37,700 | -380 | -1% | 2,259 |
2025/02/25 | 38,020 | 38,080 | 37,780 | 38,080 | -420 | -1.1% | 134 |
2025/02/21 | 38,280 | 38,600 | 38,280 | 38,500 | -330 | -0.8% | 173 |
2025/02/20 | 39,080 | 39,080 | 38,380 | 38,830 | -250 | -0.6% | 51 |
2025/02/19 | 39,120 | 39,130 | 38,950 | 39,080 | -150 | -0.4% | 33 |
2025/02/18 | 39,000 | 39,300 | 38,950 | 39,230 | +280 | +0.7% | 154 |
2025/02/17 | 39,120 | 39,120 | 38,810 | 38,950 | -90 | -0.2% | 73 |
2025/02/14 | 39,010 | 39,120 | 39,000 | 39,040 | +30 | +0.1% | 139 |
51~
100
件表示中 / 3739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