株価:2025/06/04 15:30
15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 |
---|---|---|---|---|---|---|---|
2013/07/22 | 11,490 | 11,490 | 11,350 | 11,360 | -30 | -0.3% | 257 |
2013/07/19 | 11,440 | 11,490 | 11,300 | 11,390 | +20 | +0.2% | 1,213 |
2013/07/18 | 11,240 | 11,370 | 11,240 | 11,370 | +200 | +1.8% | 803 |
2013/07/17 | 11,080 | 11,190 | 11,080 | 11,170 | -20 | -0.2% | 1,073 |
2013/07/16 | 11,180 | 11,230 | 11,120 | 11,190 | +80 | +0.7% | 1,033 |
2013/07/12 | 11,150 | 11,180 | 11,090 | 11,110 | +80 | +0.7% | 263 |
2013/07/11 | 10,970 | 11,120 | 10,970 | 11,030 | -20 | -0.2% | 382 |
2013/07/10 | 11,150 | 11,200 | 11,050 | 11,050 | -240 | -2.1% | 608 |
2013/07/09 | 11,260 | 11,310 | 11,230 | 11,290 | +150 | +1.3% | 4,235 |
2013/07/08 | 11,330 | 11,440 | 11,140 | 11,140 | -50 | -0.4% | 681 |
2013/07/05 | 11,160 | 11,250 | 11,140 | 11,190 | +90 | +0.8% | 1,334 |
2013/07/04 | 11,030 | 11,100 | 11,020 | 11,100 | +20 | +0.2% | 164 |
2013/07/03 | 11,020 | 11,150 | 10,980 | 11,080 | +30 | +0.3% | 16,227 |
2013/07/02 | 11,030 | 11,170 | 10,940 | 11,050 | +120 | +1.1% | 1,065 |
2013/07/01 | 10,950 | 10,990 | 10,700 | 10,930 | +210 | +2% | 3,801 |
2013/06/28 | 10,350 | 10,800 | 10,350 | 10,720 | +520 | +5.1% | 458 |
2013/06/27 | 10,090 | 10,200 | 10,070 | 10,200 | +180 | +1.8% | 270 |
2013/06/26 | 10,080 | 10,230 | 10,000 | 10,020 | -20 | -0.2% | 50 |
2013/06/25 | 10,010 | 10,100 | 10,010 | 10,040 | -160 | -1.6% | 73 |
2013/06/24 | 10,290 | 10,290 | 10,200 | 10,200 | +130 | +1.3% | 204 |
2013/06/21 | 9,900 | 10,160 | 9,900 | 10,070 | -90 | -0.9% | 15,630 |
2013/06/20 | 10,050 | 10,200 | 10,050 | 10,160 | +40 | +0.4% | 97 |
2013/06/19 | 9,960 | 10,190 | 9,960 | 10,120 | +310 | +3.2% | 389 |
2013/06/18 | 9,860 | 9,920 | 9,780 | 9,810 | -110 | -1.1% | 357 |
2013/06/17 | 9,600 | 9,920 | 9,400 | 9,920 | +210 | +2.2% | 166 |
2013/06/14 | 9,900 | 9,900 | 9,710 | 9,710 | -90 | -0.9% | 175 |
2013/06/13 | 9,900 | 9,910 | 9,640 | 9,800 | -400 | -3.9% | 692 |
2013/06/12 | 10,120 | 10,200 | 9,920 | 10,200 | -100 | -1% | 911 |
2013/06/11 | 10,320 | 10,430 | 10,190 | 10,300 | +100 | +1% | 2,987 |
2013/06/10 | 10,360 | 10,360 | 10,100 | 10,200 | +320 | +3.2% | 171 |
2013/06/07 | 9,740 | 9,880 | 9,500 | 9,880 | -30 | -0.3% | 684 |
2013/06/06 | 9,780 | 10,020 | 9,780 | 9,910 | -70 | -0.7% | 424 |
2013/06/05 | 10,310 | 10,410 | 9,980 | 9,980 | -380 | -3.7% | 330 |
2013/06/04 | 9,690 | 10,450 | 9,690 | 10,360 | +620 | +6.4% | 592 |
2013/06/03 | 9,960 | 10,130 | 9,600 | 9,740 | -560 | -5.4% | 1,081 |
2013/05/31 | 10,300 | 10,520 | 10,180 | 10,300 | +140 | +1.4% | 698 |
2013/05/30 | 10,240 | 10,400 | 10,110 | 10,160 | -520 | -4.9% | 1,297 |
2013/05/29 | 10,800 | 10,800 | 10,510 | 10,680 | +130 | +1.2% | 508 |
2013/05/28 | 10,150 | 10,640 | 10,150 | 10,550 | +40 | +0.4% | 1,835 |
2013/05/27 | 10,550 | 10,670 | 10,260 | 10,510 | -160 | -1.5% | 588 |
2013/05/24 | 11,000 | 11,200 | 10,350 | 10,670 | -300 | -2.7% | 2,945 |
2013/05/23 | 11,850 | 11,850 | 10,700 | 10,970 | -930 | -7.8% | 3,250 |
2013/05/22 | 11,810 | 12,020 | 11,810 | 11,900 | +160 | +1.4% | 3,550 |
2013/05/21 | 11,910 | 11,910 | 11,740 | 11,740 | -190 | -1.6% | 1,052 |
2013/05/20 | 12,100 | 12,100 | 11,930 | 11,930 | -90 | -0.7% | 2,111 |
2013/05/17 | 11,860 | 12,040 | 11,860 | 12,020 | -60 | -0.5% | 3,420 |
2013/05/16 | 12,280 | 12,320 | 11,990 | 12,080 | -340 | -2.7% | 2,585 |
2013/05/15 | 12,380 | 12,550 | 12,330 | 12,420 | +240 | +2% | 1,913 |
2013/05/14 | 12,480 | 12,480 | 12,140 | 12,180 | -220 | -1.8% | 2,197 |
2013/05/13 | 11,860 | 12,400 | 11,850 | 12,400 | +580 | +4.9% | 5,775 |
2901~
2950
件表示中 / 3713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