17,671円
NEXT FUNDS 建設・資材(TOPIX-17)上場投信の株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/09/24 | 30,320.0 | 30,540.0 | 30,320.0 | 30,390.0 | 30,390.0 | 108 |
2024/09/20 | 30,260.0 | 30,340.0 | 30,030.0 | 30,030.0 | 30,030.0 | 1,496 |
2024/09/19 | 29,795.0 | 30,140.0 | 29,795.0 | 30,020.0 | 30,020.0 | 58 |
2024/09/18 | 29,745.0 | 29,750.0 | 29,295.0 | 29,295.0 | 29,295.0 | 23 |
2024/09/17 | 29,595.0 | 29,605.0 | 29,070.0 | 29,415.0 | 29,415.0 | 41 |
2024/09/13 | 29,355.0 | 29,440.0 | 29,265.0 | 29,440.0 | 29,440.0 | 13 |
2024/09/12 | 29,580.0 | 29,780.0 | 29,380.0 | 29,615.0 | 29,615.0 | 786 |
2024/09/11 | 29,460.0 | 29,490.0 | 28,875.0 | 28,875.0 | 28,875.0 | 38 |
2024/09/10 | 29,615.0 | 29,700.0 | 29,485.0 | 29,535.0 | 29,535.0 | 581 |
2024/09/09 | 29,005.0 | 29,605.0 | 28,850.0 | 29,605.0 | 29,605.0 | 123 |
2024/09/06 | 29,870.0 | 29,880.0 | 29,590.0 | 29,660.0 | 29,660.0 | 45 |
2024/09/05 | 29,355.0 | 29,825.0 | 29,200.0 | 29,740.0 | 29,740.0 | 42 |
2024/09/04 | 29,675.0 | 29,735.0 | 29,460.0 | 29,490.0 | 29,490.0 | 215 |
2024/09/03 | 30,080.0 | 30,350.0 | 30,080.0 | 30,260.0 | 30,260.0 | 103 |
2024/09/02 | 30,100.0 | 30,100.0 | 29,860.0 | 29,940.0 | 29,940.0 | 198 |
2024/08/30 | 29,995.0 | 30,020.0 | 29,900.0 | 29,905.0 | 29,905.0 | 78 |
2024/08/29 | 29,850.0 | 30,040.0 | 29,850.0 | 29,980.0 | 29,980.0 | 90 |
2024/08/28 | 30,020.0 | 30,020.0 | 29,750.0 | 29,805.0 | 29,805.0 | 124 |
2024/08/27 | 29,780.0 | 30,040.0 | 29,745.0 | 30,020.0 | 30,020.0 | 77 |
2024/08/26 | 29,795.0 | 29,895.0 | 29,725.0 | 29,755.0 | 29,755.0 | 91 |
みんかぶETFで銘柄を探す
NEXT FUNDS 建設・資材(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 建設・資材(TOPIX-17)上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。