イベントチャート

2023/11/28～2024/04/24

イベント情報＆株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2024
04/2418,74018,74018,61018,715-0.05%274--0.84%
04/2318,81018,82518,72518,725-0.4%252--0.93%
04/2218,56518,80018,55018,800+2.17%594--0.65%
04/1918,50018,50018,23018,400-0.86%466--2.81%
04/1818,45018,62018,45018,560+0.62%2,231--2.08%
04/1718,59518,62018,44518,445-0.49%367--2.73%
04/1618,75018,76518,52018,535-2.22%459--2.33%
04/1518,74518,95518,72518,955+0.66%454--0.21%
04/1218,79018,87018,76518,830+0.21%513--0.89%
04/1118,75018,84518,63518,790-0.16%389--1.2%
04/1018,84018,87018,81018,820-0.13%213--1.13%
04/0918,83018,90018,77018,845+0.16%2,294--1.09%
04/0818,75518,85018,69018,815+0.4%686--1.34%
04/0518,61018,75018,58018,740+0.19%376--1.87%
04/0418,78018,81518,66518,705+0.11%519--2.19%
04/0318,54518,73518,54018,685+0.57%637--2.4%
04/0218,92518,92518,54018,580-1.59%2,542--3.07%
04/0119,08019,08018,83018,880-0.87%689--1.7%
03/2919,02519,14018,90019,045+0.16%455--0.97%
03/2819,28519,46519,01519,015-1.76%1,508--1.22%
03/2719,37019,43019,35519,355+0.23%259-+0.45%
03/2619,41519,41519,19519,310-0.97%458-+0.18%
03/2519,36019,62519,35019,500+0.28%554-+1.16%
03/2219,34519,49519,34519,445+0.65%345-+0.95%
03/2119,50019,50019,24019,320-0.49%719-+0.33%
03/1919,27519,44519,16519,415+0.73%559-+0.8%
03/1819,12519,28519,08519,275+1.26%473-+0.13%
03/1518,93019,08018,92019,035+0.26%1,209--1.16%
03/1418,77018,98518,73518,985+1.33%1,137--1.53%
03/1318,89518,98018,67518,735-0.53%516--2.95%
03/1218,81518,85018,62018,835-0.55%382--2.62%
03/1118,98019,05018,77018,940-0.79%1,380--2.25%
03/0819,40019,40018,98019,090-1.16%422--1.62%
03/0719,40019,40019,21019,315+0.52%427--0.55%
03/0619,22019,33519,20019,215-0.13%271--1.09%
03/0519,23019,26519,09019,240-0.13%713--1%
03/0419,55019,55019,21019,265-1.31%2,144--0.88%
03/0119,41019,52519,32019,520+0.72%843-+0.38%
02/2919,22019,41519,17519,380+0.65%394--0.3%
02/2819,24519,32019,15519,255-0.08%297--0.97%
02/2719,47019,47019,22019,270-1.2%729--0.97%
02/26（IR情報）13:00 NEXT FUNDS運輸・物流(TOPIX-17)上場投信中間決算短信
02/2619,56519,61019,44519,505-0.13%298-+0.21%
02/2219,49519,60019,48019,530+0.31%327-+0.35%
02/2119,42519,58019,42519,470-0.13%259-+0.01%
02/2019,54019,63019,43519,495-0.2%916-+0.09%
02/1919,36519,53519,33019,535+0.96%428-+0.24%
02/1619,14519,48519,14519,350+1.18%522--0.69%
02/1519,33519,33519,03519,125-1.01%747--1.84%
02/1419,36019,40019,18019,320-0.41%240--0.87%
02/1319,26019,41519,13519,400+1.23%890--0.42%
02/0919,27019,31519,13019,165-1.69%849--1.58%
02/0819,56519,56519,32019,495-0.41%636-+0.16%
02/0719,55019,66519,50019,575-0.08%227-+0.79%
02/0619,64519,77519,59019,590-0.28%345-+1.09%
02/0519,86019,86019,60519,645-0.25%410-+1.58%
02/0219,71019,73019,48019,695+0.18%473-+2.12%
02/0119,59519,92019,56019,660+0.67%868-+2.21%
01/3119,38019,54019,30019,530+0.41%332-+1.76%
01/3019,47519,50519,41519,450+0.15%370-+1.58%
01/2919,25519,45019,25519,420+0.8%190-+1.66%
01/2619,45019,50019,25019,265-1.21%327-+1.11%
01/2519,32019,50019,32019,500+0.93%57-+2.57%
01/2419,48019,48019,26519,320-1.02%366-+1.9%
01/2319,65019,76019,46519,520-0.66%960-+3.23%
01/2219,62019,66019,27019,650+1.31%772-+4.19%
01/1919,64019,64019,36019,395-0.33%328-+3.15%
01/1819,64019,73519,45019,460-1.22%448-+3.76%
01/1719,71020,04519,70019,700+0.13%540-+5.38%
01/1619,75519,90519,66519,675-0.38%949-+5.6%
01/1519,49019,75019,49019,750+1.62%550-+6.33%
01/1219,42019,49519,33519,435+0.49%640-+5.03%
01/1119,40019,43519,33519,340+0.31%1,019-+4.85%
01/1019,16019,33519,12019,280+0.81%369-+4.83%
01/0919,14519,23518,98519,125-0.18%868-+4.31%
01/0519,00019,17518,94519,160+1.22%787-+4.81%
01/0418,57518,93018,57518,930+2.44%2,297-+3.83%
2023
12/2918,48518,57518,44018,4800%253-+1.57%
12/2818,46018,48018,37018,480-0.75%422-+1.68%
12/2718,34018,62518,34018,620+1.67%1,719-+2.54%
12/2618,39518,42018,25018,315-0.43%195-+0.99%
12/2518,71018,78518,32018,395-1.26%481-+1.54%
12/2218,45018,64018,45018,630+1.17%1,014-+2.95%
12/2118,23018,42018,15018,415+0.52%509-+1.98%
12/2018,23018,36518,19018,320+0.69%625-+1.61%
12/1918,15518,19517,98518,195-0.08%135-+1.06%
12/1818,18018,31518,10018,210+0.11%413-+1.26%
12/1518,07018,24018,05518,190+0.66%133-+1.26%
12/1418,25518,25518,01018,070-0.96%268-+0.75%
12/1318,27518,34018,15018,2450%570-+1.9%
12/1218,25018,33018,20018,245+0.19%732-+2.06%
12/1117,99518,21017,99518,210+1.34%595-+1.97%
12/0818,06518,18017,97017,970-0.8%250-+0.68%
12/0718,16018,25018,10018,115-0.6%405-+1.52%
12/0618,02018,22517,98518,225+1.05%620-+2.29%
12/0517,90518,09517,90518,035+0.61%1,326-+1.39%
12/0417,91017,98517,79017,925-0.33%233-+0.88%
12/0117,99017,99017,92017,985+0.59%150-+1.36%
11/3017,68017,88017,52017,880+0.56%497-+0.94%
11/2917,91017,93517,78017,780-0.84%85-+0.51%
11/2818,08018,08017,83517,930-0.31%159-+1.5%