日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/08/23 | 25,030.0 | 25,420.0 | 25,030.0 | 25,275.0 | 25,275.0 | 107 |
2024/08/22 | 25,280.0 | 25,375.0 | 24,955.0 | 25,125.0 | 25,125.0 | 81 |
2024/08/21 | 25,205.0 | 25,405.0 | 25,150.0 | 25,350.0 | 25,350.0 | 88 |
2024/08/20 | 25,525.0 | 25,970.0 | 25,335.0 | 25,950.0 | 25,950.0 | 281 |
2024/08/19 | 25,370.0 | 25,660.0 | 25,250.0 | 25,250.0 | 25,250.0 | 121 |
2024/08/16 | 25,580.0 | 25,590.0 | 25,395.0 | 25,555.0 | 25,555.0 | 376 |
2024/08/15 | 24,610.0 | 24,900.0 | 24,495.0 | 24,790.0 | 24,790.0 | 159 |
2024/08/14 | 24,545.0 | 24,545.0 | 24,055.0 | 24,360.0 | 24,360.0 | 233 |
2024/08/13 | 23,710.0 | 24,045.0 | 23,610.0 | 24,045.0 | 24,045.0 | 135 |
2024/08/09 | 23,165.0 | 24,665.0 | 23,165.0 | 23,535.0 | 23,535.0 | 139 |
2024/08/08 | 23,235.0 | 23,485.0 | 22,640.0 | 23,380.0 | 23,380.0 | 308 |
2024/08/07 | 22,040.0 | 24,500.0 | 22,040.0 | 23,700.0 | 23,700.0 | 373 |
2024/08/06 | 22,025.0 | 23,525.0 | 22,025.0 | 22,540.0 | 22,540.0 | 355 |
2024/08/05 | 22,350.0 | 22,855.0 | 21,380.0 | 21,390.0 | 21,390.0 | 1,132 |
2024/08/02 | 24,705.0 | 24,855.0 | 24,310.0 | 24,350.0 | 24,350.0 | 567 |
2024/08/01 | 26,075.0 | 26,075.0 | 25,110.0 | 25,205.0 | 25,205.0 | 108 |
2024/07/31 | 25,395.0 | 26,075.0 | 25,330.0 | 26,075.0 | 26,075.0 | 177 |
2024/07/30 | 25,585.0 | 25,645.0 | 25,445.0 | 25,635.0 | 25,635.0 | 36 |
2024/07/29 | 25,350.0 | 25,780.0 | 25,345.0 | 25,740.0 | 25,740.0 | 224 |
2024/07/26 | 25,030.0 | 25,295.0 | 24,965.0 | 25,000.0 | 25,000.0 | 145 |
みんかぶETFで銘柄を探す
NEXT FUNDS 鉄鋼・非鉄(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 鉄鋼・非鉄(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。
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /