30,888円
NEXT FUNDS 機械(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) |
---|---|---|---|---|---|---|
2024/09/25 | 53,100.0 | 54,650.0 | 53,100.0 | 54,310.0 | 54,310.0 | 98 |
2024/09/24 | 53,470.0 | 53,870.0 | 53,320.0 | 53,630.0 | 53,630.0 | 58 |
2024/09/20 | 52,930.0 | 53,210.0 | 52,770.0 | 52,820.0 | 52,820.0 | 932 |
2024/09/19 | 51,880.0 | 52,290.0 | 51,880.0 | 52,100.0 | 52,100.0 | 1,497 |
2024/09/18 | 51,110.0 | 51,280.0 | 50,620.0 | 50,920.0 | 50,920.0 | 44 |
2024/09/17 | 51,060.0 | 51,060.0 | 49,990.0 | 50,610.0 | 50,610.0 | 318 |
2024/09/13 | 50,350.0 | 50,930.0 | 50,350.0 | 50,790.0 | 50,790.0 | 31 |
2024/09/12 | 50,430.0 | 50,770.0 | 50,230.0 | 50,770.0 | 50,770.0 | 229 |
2024/09/11 | 49,870.0 | 49,870.0 | 48,460.0 | 49,030.0 | 49,030.0 | 138 |
2024/09/10 | 49,850.0 | 50,100.0 | 49,600.0 | 49,740.0 | 49,740.0 | 57 |
2024/09/09 | 48,280.0 | 49,700.0 | 48,230.0 | 49,700.0 | 49,700.0 | 235 |
2024/09/06 | 51,680.0 | 51,680.0 | 50,180.0 | 50,330.0 | 50,330.0 | 51 |
2024/09/05 | 51,120.0 | 52,050.0 | 50,760.0 | 51,680.0 | 51,680.0 | 96 |
2024/09/04 | 52,690.0 | 52,690.0 | 51,600.0 | 51,620.0 | 51,620.0 | 302 |
2024/09/03 | 54,200.0 | 54,640.0 | 54,050.0 | 54,110.0 | 54,110.0 | 112 |
2024/09/02 | 55,280.0 | 55,610.0 | 54,510.0 | 54,580.0 | 54,580.0 | 46 |
2024/08/30 | 54,520.0 | 54,950.0 | 54,330.0 | 54,730.0 | 54,730.0 | 60 |
2024/08/29 | 53,670.0 | 54,310.0 | 53,670.0 | 54,230.0 | 54,230.0 | 45 |
2024/08/28 | 54,050.0 | 54,170.0 | 53,740.0 | 54,170.0 | 54,170.0 | 72 |
みんかぶETFで銘柄を探す
NEXT FUNDS 機械(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 機械(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。