26,215
+245 (+0.94%)
株価:2024/05/20 11:27
20分ディレイ
NEXT FUNDS 金融(除く銀行)(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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 19,300 | 19,300 | 18,940 | 18,975 | -365 | -1.9% | 224 |
2023/10/02 | 19,655 | 19,665 | 19,340 | 19,340 | -190 | -1% | 343 |
2023/09/29 | 19,790 | 19,790 | 19,375 | 19,530 | -385 | -1.9% | 431 |
2023/09/28 | 19,880 | 20,070 | 19,800 | 19,915 | -40 | -0.2% | 133 |
2023/09/27 | 20,085 | 20,085 | 19,730 | 19,955 | +55 | +0.3% | 243 |
2023/09/26 | 19,935 | 20,035 | 19,885 | 19,900 | +90 | +0.5% | 1,390 |
2023/09/25 | 19,900 | 19,900 | 19,675 | 19,810 | -125 | -0.6% | 457 |
2023/09/22 | 19,705 | 20,025 | 19,665 | 19,935 | +15 | +0.1% | 482 |
2023/09/21 | 19,880 | 20,005 | 19,880 | 19,920 | -60 | -0.3% | 297 |
2023/09/20 | 20,410 | 20,410 | 19,890 | 19,980 | -155 | -0.8% | 743 |
2023/09/19 | 19,755 | 20,135 | 19,755 | 20,135 | +295 | +1.5% | 598 |
2023/09/15 | 19,930 | 20,045 | 19,680 | 19,840 | +100 | +0.5% | 303 |
2023/09/14 | 19,615 | 19,745 | 19,545 | 19,740 | +330 | +1.7% | 512 |
2023/09/13 | 19,250 | 19,490 | 19,245 | 19,410 | +235 | +1.2% | 634 |
2023/09/12 | 19,265 | 19,265 | 19,040 | 19,175 | +30 | +0.2% | 204 |
2023/09/11 | 19,110 | 19,185 | 19,060 | 19,145 | +220 | +1.2% | 137 |
2023/09/08 | 18,915 | 19,145 | 18,915 | 18,925 | -195 | -1% | 232 |
2023/09/07 | 18,980 | 19,150 | 18,980 | 19,120 | +135 | +0.7% | 221 |
2023/09/06 | 18,685 | 19,030 | 18,685 | 18,985 | +375 | +2% | 279 |
2023/09/05 | 18,730 | 18,750 | 18,525 | 18,610 | -60 | -0.3% | 334 |
2023/09/04 | 18,395 | 18,670 | 18,395 | 18,670 | +370 | +2% | 356 |
2023/09/01 | 18,090 | 18,375 | 18,090 | 18,300 | +140 | +0.8% | 266 |
2023/08/31 | 17,995 | 18,165 | 17,975 | 18,160 | +90 | +0.5% | 118 |
2023/08/30 | 18,040 | 18,170 | 18,025 | 18,070 | +140 | +0.8% | 403 |
2023/08/29 | 17,970 | 18,015 | 17,870 | 17,930 | -40 | -0.2% | 228 |
2023/08/28 | 17,675 | 17,970 | 17,675 | 17,970 | +295 | +1.7% | 201 |
2023/08/25 | 17,620 | 17,730 | 17,620 | 17,675 | -120 | -0.7% | 84 |
2023/08/24 | 17,685 | 17,795 | 17,685 | 17,795 | +145 | +0.8% | 752 |
2023/08/23 | 17,475 | 17,650 | 17,475 | 17,650 | +95 | +0.5% | 11 |
2023/08/22 | 17,430 | 17,555 | 17,430 | 17,555 | +125 | +0.7% | 38 |
2023/08/21 | 17,500 | 17,500 | 17,335 | 17,430 | +95 | +0.5% | 49 |
2023/08/18 | 17,310 | 17,395 | 17,310 | 17,335 | -110 | -0.6% | 64 |
2023/08/17 | 17,315 | 17,445 | 17,210 | 17,445 | +50 | +0.3% | 71 |
2023/08/16 | 17,410 | 17,460 | 17,390 | 17,395 | -250 | -1.4% | 55 |
2023/08/15 | 17,635 | 17,645 | 17,595 | 17,645 | +140 | +0.8% | 36 |
2023/08/14 | 17,755 | 17,800 | 17,505 | 17,505 | -155 | -0.9% | 30 |
2023/08/10 | 17,470 | 17,700 | 17,470 | 17,660 | +230 | +1.3% | 315 |
2023/08/09 | 17,540 | 17,540 | 17,380 | 17,430 | -95 | -0.5% | 275 |
2023/08/08 | 17,605 | 17,605 | 17,515 | 17,525 | -65 | -0.4% | 53 |
2023/08/07 | 17,420 | 17,635 | 17,400 | 17,590 | +55 | +0.3% | 131 |
2023/08/04 | 17,205 | 17,535 | 17,205 | 17,535 | +230 | +1.3% | 296 |
2023/08/03 | 17,400 | 17,440 | 17,265 | 17,305 | -285 | -1.6% | 724 |
2023/08/02 | 17,860 | 17,860 | 17,520 | 17,590 | -670 | -3.7% | 1,110 |
2023/08/01 | 18,275 | 18,310 | 18,135 | 18,260 | -10 | -0.1% | 226 |
2023/07/31 | 18,290 | 18,330 | 18,170 | 18,270 | +190 | +1.1% | 773 |
2023/07/28 | 17,805 | 18,080 | 17,720 | 18,080 | +275 | +1.5% | 502 |
2023/07/27 | 17,685 | 17,845 | 17,685 | 17,805 | +230 | +1.3% | 16 |
2023/07/26 | 17,560 | 17,630 | 17,535 | 17,575 | -85 | -0.5% | 62 |
2023/07/25 | 17,690 | 17,690 | 17,640 | 17,660 | -20 | -0.1% | 38 |
2023/07/24 | 17,575 | 17,755 | 17,570 | 17,680 | +120 | +0.7% | 192 |
151~
200
件表示中 / 3457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