17,450円
NEXT FUNDS 素材・化学(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) |
---|---|---|---|---|---|---|
2024/05/20 | 31,040.0 | 31,700.0 | 31,040.0 | 31,410.0 | 31,410.0 | 158 |
2024/05/17 | 30,800.0 | 31,050.0 | 30,800.0 | 30,970.0 | 30,970.0 | 200 |
2024/05/16 | 31,170.0 | 31,250.0 | 31,000.0 | 31,080.0 | 31,080.0 | 173 |
2024/05/15 | 31,340.0 | 31,360.0 | 31,050.0 | 31,100.0 | 31,100.0 | 152 |
2024/05/14 | 31,240.0 | 31,300.0 | 31,080.0 | 31,260.0 | 31,260.0 | 144 |
2024/05/13 | 31,150.0 | 31,210.0 | 30,970.0 | 31,190.0 | 31,190.0 | 150 |
2024/05/10 | 30,880.0 | 31,230.0 | 30,880.0 | 31,050.0 | 31,050.0 | 50 |
2024/05/09 | 30,870.0 | 31,180.0 | 30,800.0 | 31,010.0 | 31,010.0 | 588 |
2024/05/08 | 30,730.0 | 30,930.0 | 30,640.0 | 30,660.0 | 30,660.0 | 850 |
2024/05/07 | 31,010.0 | 31,010.0 | 30,780.0 | 30,890.0 | 30,890.0 | 190 |
2024/05/02 | 30,770.0 | 30,830.0 | 30,720.0 | 30,800.0 | 30,800.0 | 132 |
2024/05/01 | 30,900.0 | 31,170.0 | 30,900.0 | 31,030.0 | 31,030.0 | 147 |
2024/04/30 | 30,500.0 | 31,140.0 | 30,500.0 | 31,140.0 | 31,140.0 | 308 |
2024/04/26 | 30,500.0 | 30,630.0 | 30,060.0 | 30,480.0 | 30,480.0 | 225 |
2024/04/25 | 30,960.0 | 31,080.0 | 30,740.0 | 30,830.0 | 30,830.0 | 56 |
2024/04/24 | 30,970.0 | 31,330.0 | 30,900.0 | 31,330.0 | 31,330.0 | 80 |
2024/04/23 | 31,060.0 | 31,060.0 | 30,790.0 | 30,920.0 | 30,920.0 | 91 |
2024/04/22 | 30,860.0 | 30,900.0 | 30,550.0 | 30,900.0 | 30,900.0 | 164 |
2024/04/19 | 30,710.0 | 30,840.0 | 30,110.0 | 30,420.0 | 30,420.0 | 1,022 |
2024/04/18 | 30,900.0 | 31,180.0 | 30,770.0 | 31,180.0 | 31,180.0 | 103 |
みんかぶETFで銘柄を探す
NEXT FUNDS 素材・化学(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 素材・化学(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。