18,300
+265 (+1.47%)
株価:2024/05/20 15:00
20分ディレイ
NEXT FUNDS 銀行(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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 13,520 | 13,545 | 13,260 | 13,540 | -165 | -1.2% | 5,934 |
2023/12/15 | 13,825 | 13,915 | 13,600 | 13,705 | -250 | -1.8% | 3,925 |
2023/12/14 | 14,245 | 14,305 | 13,895 | 13,955 | -470 | -3.3% | 6,677 |
2023/12/13 | 14,375 | 14,450 | 14,365 | 14,425 | +35 | +0.2% | 577 |
2023/12/12 | 14,395 | 14,450 | 14,315 | 14,390 | -145 | -1% | 1,339 |
2023/12/11 | 14,615 | 14,615 | 14,435 | 14,535 | +220 | +1.5% | 1,738 |
2023/12/08 | 14,375 | 14,590 | 14,295 | 14,315 | +40 | +0.3% | 10,131 |
2023/12/07 | 13,915 | 14,275 | 13,915 | 14,275 | +95 | +0.7% | 2,239 |
2023/12/06 | 14,115 | 14,190 | 14,010 | 14,180 | +105 | +0.7% | 580 |
2023/12/05 | 14,160 | 14,210 | 14,005 | 14,075 | -135 | -1% | 2,113 |
2023/12/04 | 14,385 | 14,385 | 14,150 | 14,210 | -175 | -1.2% | 3,098 |
2023/12/01 | 14,380 | 14,435 | 14,330 | 14,385 | +155 | +1.1% | 1,105 |
2023/11/30 | 14,285 | 14,325 | 14,190 | 14,230 | -20 | -0.1% | 1,337 |
2023/11/29 | 14,500 | 14,560 | 14,250 | 14,250 | -295 | -2% | 2,177 |
2023/11/28 | 14,650 | 14,740 | 14,525 | 14,545 | -75 | -0.5% | 2,735 |
2023/11/27 | 14,500 | 14,625 | 14,410 | 14,620 | +205 | +1.4% | 1,350 |
2023/11/24 | 14,385 | 14,420 | 14,345 | 14,415 | +45 | +0.3% | 1,651 |
2023/11/22 | 14,230 | 14,400 | 14,230 | 14,370 | -15 | -0.1% | 1,206 |
2023/11/21 | 14,500 | 14,505 | 14,270 | 14,385 | -85 | -0.6% | 921 |
2023/11/20 | 14,340 | 14,580 | 14,340 | 14,470 | +130 | +0.9% | 1,924 |
2023/11/17 | 14,095 | 14,340 | 14,000 | 14,340 | +105 | +0.7% | 1,546 |
2023/11/16 | 14,180 | 14,375 | 14,155 | 14,235 | +55 | +0.4% | 3,151 |
2023/11/15 | 14,525 | 14,525 | 14,080 | 14,180 | -165 | -1.2% | 4,289 |
2023/11/14 | 14,380 | 14,400 | 14,250 | 14,345 | +185 | +1.3% | 1,685 |
2023/11/13 | 14,180 | 14,225 | 14,050 | 14,160 | +95 | +0.7% | 1,167 |
2023/11/10 | 13,725 | 14,065 | 13,725 | 14,065 | +195 | +1.4% | 2,996 |
2023/11/09 | 13,640 | 13,900 | 13,375 | 13,870 | +165 | +1.2% | 4,883 |
2023/11/08 | 14,370 | 14,370 | 13,555 | 13,705 | -655 | -4.6% | 13,769 |
2023/11/07 | 14,485 | 14,615 | 14,360 | 14,360 | -150 | -1% | 3,310 |
2023/11/06 | 14,925 | 14,925 | 14,490 | 14,510 | -310 | -2.1% | 7,305 |
2023/11/02 | 15,000 | 15,000 | 14,660 | 14,820 | +20 | +0.1% | 5,744 |
2023/11/01 | 14,635 | 14,800 | 14,455 | 14,800 | +355 | +2.5% | 4,709 |
2023/10/31 | 14,440 | 14,600 | 13,975 | 14,445 | +325 | +2.3% | 6,357 |
2023/10/30 | 14,430 | 14,430 | 14,030 | 14,120 | -260 | -1.8% | 863 |
2023/10/27 | 14,100 | 14,380 | 14,040 | 14,380 | +330 | +2.3% | 785 |
2023/10/26 | 14,215 | 14,215 | 13,990 | 14,050 | -135 | -1% | 1,920 |
2023/10/25 | 14,030 | 14,275 | 14,015 | 14,185 | +180 | +1.3% | 2,058 |
2023/10/24 | 14,095 | 14,095 | 13,660 | 14,005 | -105 | -0.7% | 3,471 |
2023/10/23 | 14,135 | 14,230 | 14,100 | 14,110 | -55 | -0.4% | 735 |
2023/10/20 | 14,145 | 14,340 | 14,095 | 14,165 | -105 | -0.7% | 1,817 |
2023/10/19 | 14,320 | 14,345 | 14,175 | 14,270 | -160 | -1.1% | 1,817 |
2023/10/18 | 14,250 | 14,500 | 14,250 | 14,430 | +230 | +1.6% | 1,123 |
2023/10/17 | 14,305 | 14,320 | 14,080 | 14,200 | +125 | +0.9% | 1,501 |
2023/10/16 | 14,100 | 14,300 | 13,995 | 14,075 | -150 | -1.1% | 1,568 |
2023/10/13 | 14,450 | 14,490 | 14,190 | 14,225 | -250 | -1.7% | 1,472 |
2023/10/12 | 14,410 | 14,525 | 14,410 | 14,475 | +20 | +0.1% | 5,780 |
2023/10/11 | 14,500 | 14,500 | 14,350 | 14,455 | -20 | -0.1% | 1,163 |
2023/10/10 | 14,470 | 14,500 | 14,305 | 14,475 | +305 | +2.2% | 2,368 |
2023/10/06 | 14,085 | 14,255 | 13,985 | 14,170 | -70 | -0.5% | 1,249 |
2023/10/05 | 13,935 | 14,240 | 13,800 | 14,240 | +540 | +3.9% | 2,480 |
101~
150
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