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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 14,050 | 14,120 | 13,700 | 13,700 | -640 | -4.5% | 23,745 |
2023/10/03 | 14,565 | 14,565 | 14,290 | 14,340 | -165 | -1.1% | 2,395 |
2023/10/02 | 14,490 | 14,765 | 14,490 | 14,505 | +170 | +1.2% | 2,598 |
2023/09/29 | 14,630 | 14,630 | 14,325 | 14,335 | -370 | -2.5% | 2,052 |
2023/09/28 | 14,705 | 14,870 | 14,580 | 14,705 | +60 | +0.4% | 1,240 |
2023/09/27 | 14,595 | 14,750 | 14,500 | 14,645 | -25 | -0.2% | 3,525 |
2023/09/26 | 14,555 | 14,750 | 14,515 | 14,670 | +130 | +0.9% | 1,708 |
2023/09/25 | 14,805 | 14,815 | 14,505 | 14,540 | -410 | -2.7% | 5,031 |
2023/09/22 | 14,730 | 14,995 | 14,545 | 14,950 | +170 | +1.2% | 9,560 |
2023/09/21 | 14,750 | 15,010 | 14,750 | 14,780 | +160 | +1.1% | 3,075 |
2023/09/20 | 14,890 | 14,890 | 14,575 | 14,620 | -180 | -1.2% | 3,027 |
2023/09/19 | 14,455 | 14,800 | 14,455 | 14,800 | +250 | +1.7% | 5,511 |
2023/09/15 | 14,780 | 14,960 | 14,370 | 14,550 | -155 | -1.1% | 6,844 |
2023/09/14 | 14,765 | 14,765 | 14,590 | 14,705 | +115 | +0.8% | 6,474 |
2023/09/13 | 14,405 | 14,675 | 14,390 | 14,590 | +240 | +1.7% | 6,332 |
2023/09/12 | 14,355 | 14,355 | 14,120 | 14,350 | +125 | +0.9% | 10,469 |
2023/09/11 | 13,825 | 14,245 | 13,825 | 14,225 | +575 | +4.2% | 4,750 |
2023/09/08 | 13,750 | 13,755 | 13,585 | 13,650 | -90 | -0.7% | 1,459 |
2023/09/07 | 13,795 | 13,850 | 13,730 | 13,740 | -60 | -0.4% | 1,976 |
2023/09/06 | 13,630 | 13,860 | 13,630 | 13,800 | +200 | +1.5% | 3,740 |
2023/09/05 | 13,770 | 13,800 | 13,465 | 13,600 | ±0 | ±0% | 6,544 |
2023/09/04 | 13,390 | 13,600 | 13,390 | 13,600 | +315 | +2.4% | 2,485 |
2023/09/01 | 13,145 | 13,370 | 13,145 | 13,285 | +175 | +1.3% | 1,721 |
2023/08/31 | 13,075 | 13,140 | 13,045 | 13,110 | -10 | -0.1% | 15,640 |
2023/08/30 | 12,980 | 13,125 | 12,980 | 13,120 | +150 | +1.2% | 2,754 |
2023/08/29 | 13,000 | 13,080 | 12,875 | 12,970 | ±0 | ±0% | 1,627 |
2023/08/28 | 12,885 | 12,975 | 12,865 | 12,970 | +170 | +1.3% | 1,324 |
2023/08/25 | 12,690 | 12,825 | 12,690 | 12,800 | -20 | -0.2% | 623 |
2023/08/24 | 12,765 | 12,835 | 12,730 | 12,820 | +90 | +0.7% | 1,574 |
2023/08/23 | 12,565 | 12,730 | 12,565 | 12,730 | +50 | +0.4% | 350 |
2023/08/22 | 12,410 | 12,680 | 12,410 | 12,680 | +350 | +2.8% | 888 |
2023/08/21 | 12,325 | 12,400 | 12,300 | 12,330 | -45 | -0.4% | 1,308 |
2023/08/18 | 12,355 | 12,410 | 12,325 | 12,375 | -45 | -0.4% | 754 |
2023/08/17 | 12,235 | 12,430 | 12,120 | 12,420 | +120 | +1% | 2,511 |
2023/08/16 | 12,370 | 12,395 | 12,295 | 12,300 | -280 | -2.2% | 2,061 |
2023/08/15 | 12,625 | 12,625 | 12,550 | 12,580 | +60 | +0.5% | 238 |
2023/08/14 | 12,725 | 12,725 | 12,500 | 12,520 | -130 | -1% | 682 |
2023/08/10 | 12,425 | 12,650 | 12,420 | 12,650 | +175 | +1.4% | 1,816 |
2023/08/09 | 12,650 | 12,650 | 12,365 | 12,475 | -250 | -2% | 2,445 |
2023/08/08 | 12,855 | 12,855 | 12,725 | 12,725 | -20 | -0.2% | 999 |
2023/08/07 | 12,795 | 12,795 | 12,715 | 12,745 | -80 | -0.6% | 1,006 |
2023/08/04 | 12,710 | 12,825 | 12,665 | 12,825 | +215 | +1.7% | 856 |
2023/08/03 | 12,730 | 12,800 | 12,585 | 12,610 | -95 | -0.7% | 3,873 |
2023/08/02 | 12,765 | 12,880 | 12,680 | 12,705 | -180 | -1.4% | 4,580 |
2023/08/01 | 12,965 | 12,980 | 12,795 | 12,885 | -105 | -0.8% | 7,320 |
2023/07/31 | 13,060 | 13,150 | 12,830 | 12,990 | +180 | +1.4% | 8,014 |
2023/07/28 | 12,485 | 12,845 | 12,235 | 12,810 | +560 | +4.6% | 16,191 |
2023/07/27 | 12,160 | 12,285 | 12,140 | 12,250 | +110 | +0.9% | 830 |
2023/07/26 | 12,180 | 12,180 | 12,100 | 12,140 | -40 | -0.3% | 273 |
2023/07/25 | 12,050 | 12,180 | 12,050 | 12,180 | +150 | +1.2% | 2,773 |
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