36,480
+130 (+0.36%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 36,460 | 36,530 | 36,170 | 36,480 | +130 | +0.4% | 87 |
| 2025/08/21 | 36,480 | 36,520 | 36,180 | 36,350 | -310 | -0.8% | 1,935 |
| 2025/08/20 | 36,450 | 36,660 | 36,350 | 36,660 | +240 | +0.7% | 272 |
| 2025/08/19 | 36,380 | 36,480 | 36,220 | 36,420 | +140 | +0.4% | 132 |
| 2025/08/18 | 36,290 | 36,410 | 36,220 | 36,280 | -10 | ±0% | 266 |
| 2025/08/15 | 36,100 | 36,290 | 35,900 | 36,290 | +330 | +0.9% | 384 |
| 2025/08/14 | 36,280 | 36,280 | 35,960 | 35,960 | -420 | -1.2% | 682 |
| 2025/08/13 | 36,220 | 36,500 | 36,110 | 36,380 | +310 | +0.9% | 758 |
| 2025/08/12 | 35,990 | 36,270 | 35,960 | 36,070 | +210 | +0.6% | 423 |
| 2025/08/08 | 35,580 | 35,940 | 35,580 | 35,860 | +330 | +0.9% | 553 |
| 2025/08/07 | 35,690 | 35,790 | 35,380 | 35,530 | -100 | -0.3% | 463 |
| 2025/08/06 | 34,830 | 35,630 | 34,600 | 35,630 | +940 | +2.7% | 256 |
| 2025/08/05 | 34,640 | 34,750 | 34,430 | 34,690 | +300 | +0.9% | 356 |
| 2025/08/04 | 34,080 | 34,390 | 33,870 | 34,390 | -180 | -0.5% | 213 |
| 2025/08/01 | 33,950 | 34,580 | 33,950 | 34,570 | +550 | +1.6% | 553 |
| 2025/07/31 | 33,970 | 34,070 | 33,860 | 34,020 | +320 | +0.9% | 160 |
| 2025/07/30 | 33,570 | 33,700 | 33,480 | 33,700 | +120 | +0.4% | 136 |
| 2025/07/29 | 33,520 | 33,740 | 33,390 | 33,580 | -240 | -0.7% | 195 |
| 2025/07/28 | 33,880 | 33,930 | 33,780 | 33,820 | ±0 | ±0% | 253 |
| 2025/07/25 | 33,970 | 33,970 | 33,720 | 33,820 | -100 | -0.3% | 102 |
| 2025/07/24 | 33,850 | 34,000 | 33,750 | 33,920 | +120 | +0.4% | 79 |
| 2025/07/23 | 33,400 | 33,800 | 33,400 | 33,800 | +730 | +2.2% | 470 |
| 2025/07/22 | 33,090 | 33,240 | 32,950 | 33,070 | +160 | +0.5% | 88 |
| 2025/07/18 | 33,320 | 33,320 | 32,910 | 32,910 | -210 | -0.6% | 178 |
| 2025/07/17 | 32,720 | 33,140 | 32,720 | 33,120 | +300 | +0.9% | 296 |
| 2025/07/16 | 32,930 | 32,930 | 32,750 | 32,820 | -110 | -0.3% | 55 |
| 2025/07/15 | 33,150 | 33,180 | 32,840 | 32,930 | -140 | -0.4% | 167 |
| 2025/07/14 | 32,970 | 33,080 | 32,790 | 33,070 | -880 | -2.6% | 481 |
| 2025/07/11 | 34,040 | 34,210 | 33,900 | 33,950 | +20 | +0.1% | 759 |
| 2025/07/10 | 34,000 | 34,000 | 33,790 | 33,930 | +40 | +0.1% | 1,004 |
| 2025/07/09 | 33,720 | 33,900 | 33,710 | 33,890 | +290 | +0.9% | 236 |
| 2025/07/08 | 33,290 | 33,600 | 33,290 | 33,600 | +210 | +0.6% | 130 |
| 2025/07/07 | 33,520 | 33,520 | 33,360 | 33,390 | -50 | -0.1% | 140 |
| 2025/07/04 | 33,540 | 33,540 | 33,440 | 33,440 | -20 | -0.1% | 54 |
| 2025/07/03 | 33,700 | 33,700 | 33,310 | 33,460 | -230 | -0.7% | 299 |
| 2025/07/02 | 33,200 | 33,690 | 33,200 | 33,690 | +280 | +0.8% | 171 |
| 2025/07/01 | 33,490 | 33,490 | 33,410 | 33,410 | ±0 | ±0% | 13 |
| 2025/06/30 | 33,630 | 33,630 | 33,360 | 33,410 | +210 | +0.6% | 178 |
| 2025/06/27 | 33,330 | 33,330 | 33,120 | 33,200 | +170 | +0.5% | 156 |
| 2025/06/26 | 32,910 | 33,030 | 32,900 | 33,030 | +230 | +0.7% | 119 |
| 2025/06/25 | 33,010 | 33,010 | 32,770 | 32,800 | -50 | -0.2% | 22 |
| 2025/06/24 | 33,040 | 33,040 | 32,850 | 32,850 | -80 | -0.2% | 38 |
| 2025/06/23 | 32,880 | 33,000 | 32,810 | 32,930 | +70 | +0.2% | 116 |
| 2025/06/20 | 32,920 | 33,000 | 32,860 | 32,860 | -140 | -0.4% | 90 |
| 2025/06/19 | 33,070 | 33,070 | 32,920 | 33,000 | -10 | ±0% | 29 |
| 2025/06/18 | 32,650 | 33,010 | 32,650 | 33,010 | +340 | +1% | 564 |
| 2025/06/17 | 32,630 | 32,670 | 32,610 | 32,670 | +40 | +0.1% | 333 |
| 2025/06/16 | 32,630 | 32,730 | 32,630 | 32,630 | +210 | +0.6% | 48 |
| 2025/06/13 | 32,520 | 32,520 | 32,340 | 32,420 | -130 | -0.4% | 243 |
| 2025/06/12 | 32,670 | 32,800 | 32,490 | 32,550 | -120 | -0.4% | 92 |
1～
50
件表示中 / 3768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
