29,400
-650 (-2.16%)
株価：2025/04/04 14:59
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 建設・資材（ＴＯＰＩＸ－１７）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 29,800 | 29,815 | 28,930 | 29,400 | -650 | -2.2% | 1,690 |
| 2025/04/03 | 29,585 | 30,170 | 29,585 | 30,050 | -580 | -1.9% | 355 |
| 2025/04/02 | 31,100 | 31,100 | 30,630 | 30,630 | -460 | -1.5% | 73 |
| 2025/04/01 | 31,400 | 31,470 | 31,010 | 31,090 | +80 | +0.3% | 43 |
| 2025/03/31 | 31,300 | 31,300 | 30,860 | 31,010 | -680 | -2.1% | 192 |
| 2025/03/28 | 31,760 | 31,760 | 31,630 | 31,690 | -70 | -0.2% | 94 |
| 2025/03/27 | 31,580 | 31,760 | 31,580 | 31,760 | -80 | -0.3% | 22 |
| 2025/03/26 | 31,870 | 31,910 | 31,690 | 31,840 | +260 | +0.8% | 152 |
| 2025/03/25 | 31,590 | 31,610 | 31,530 | 31,580 | +60 | +0.2% | 62 |
| 2025/03/24 | 31,870 | 31,870 | 31,400 | 31,520 | -290 | -0.9% | 319 |
| 2025/03/21 | 31,870 | 31,930 | 31,810 | 31,810 | +130 | +0.4% | 46 |
| 2025/03/19 | 31,730 | 31,850 | 31,680 | 31,680 | +80 | +0.3% | 44 |
| 2025/03/18 | 31,530 | 31,740 | 31,530 | 31,600 | +260 | +0.8% | 46 |
| 2025/03/17 | 31,350 | 31,450 | 31,180 | 31,340 | +420 | +1.4% | 19 |
| 2025/03/14 | 30,800 | 31,250 | 30,800 | 30,920 | +170 | +0.6% | 48 |
| 2025/03/13 | 30,790 | 30,880 | 30,730 | 30,750 | +20 | +0.1% | 35 |
| 2025/03/12 | 30,330 | 30,730 | 30,330 | 30,730 | +420 | +1.4% | 34 |
| 2025/03/11 | 30,720 | 30,720 | 30,120 | 30,310 | -790 | -2.5% | 247 |
| 2025/03/10 | 31,240 | 31,240 | 30,970 | 31,100 | +60 | +0.2% | 60 |
| 2025/03/07 | 30,950 | 31,150 | 30,950 | 31,040 | -130 | -0.4% | 25 |
| 2025/03/06 | 31,070 | 31,420 | 31,070 | 31,170 | +100 | +0.3% | 70 |
| 2025/03/05 | 30,780 | 31,160 | 30,780 | 31,070 | +140 | +0.5% | 3 |
| 2025/03/04 | 31,740 | 31,740 | 30,720 | 30,930 | -110 | -0.4% | 143 |
| 2025/03/03 | 31,150 | 31,150 | 30,900 | 31,040 | +480 | +1.6% | 181 |
| 2025/02/28 | 30,500 | 30,590 | 30,450 | 30,560 | -190 | -0.6% | 45 |
| 2025/02/27 | 30,770 | 30,820 | 30,720 | 30,750 | +80 | +0.3% | 81 |
| 2025/02/26 | 30,600 | 30,670 | 30,420 | 30,670 | -20 | -0.1% | 1,324 |
| 2025/02/25 | 30,670 | 30,810 | 30,670 | 30,690 | -180 | -0.6% | 214 |
| 2025/02/21 | 30,890 | 30,970 | 30,820 | 30,870 | +30 | +0.1% | 25 |
| 2025/02/20 | 31,030 | 31,030 | 30,720 | 30,840 | -470 | -1.5% | 733 |
| 2025/02/19 | 31,370 | 31,370 | 31,230 | 31,310 | -140 | -0.4% | 161 |
| 2025/02/18 | 30,940 | 31,450 | 30,940 | 31,450 | +420 | +1.4% | 13 |
| 2025/02/17 | 31,450 | 31,450 | 31,030 | 31,030 | -170 | -0.5% | 55 |
| 2025/02/14 | 31,380 | 31,400 | 31,180 | 31,200 | -150 | -0.5% | 83 |
| 2025/02/13 | 31,090 | 31,400 | 31,090 | 31,350 | +410 | +1.3% | 157 |
| 2025/02/12 | 31,240 | 31,240 | 30,810 | 30,940 | -40 | -0.1% | 79 |
| 2025/02/10 | 30,800 | 30,980 | 30,760 | 30,980 | +180 | +0.6% | 170 |
| 2025/02/07 | 30,780 | 30,990 | 30,780 | 30,800 | -90 | -0.3% | 23 |
| 2025/02/06 | 30,620 | 30,900 | 30,620 | 30,890 | +390 | +1.3% | 6 |
| 2025/02/05 | 30,660 | 30,800 | 30,500 | 30,500 | -90 | -0.3% | 333 |
| 2025/02/04 | 30,930 | 30,930 | 30,510 | 30,590 | -240 | -0.8% | 32 |
| 2025/02/03 | 30,630 | 30,830 | 30,630 | 30,830 | -470 | -1.5% | 2,122 |
| 2025/01/31 | 31,060 | 31,300 | 31,020 | 31,300 | +330 | +1.1% | 108 |
| 2025/01/30 | 30,980 | 30,980 | 30,830 | 30,970 | +70 | +0.2% | 551 |
| 2025/01/29 | 30,920 | 30,920 | 30,900 | 30,900 | +50 | +0.2% | 3 |
| 2025/01/28 | 30,750 | 31,090 | 30,750 | 30,850 | -150 | -0.5% | 42 |
| 2025/01/27 | 30,770 | 31,000 | 30,770 | 31,000 | +160 | +0.5% | 50 |
| 2025/01/24 | 30,650 | 30,840 | 30,650 | 30,840 | +170 | +0.6% | 9 |
| 2025/01/23 | 30,510 | 30,670 | 30,510 | 30,670 | +70 | +0.2% | 37 |
| 2025/01/22 | 30,540 | 30,600 | 30,540 | 30,600 | +40 | +0.1% | 24 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
