32,350
+220 (+0.68%)
株価：2025/05/23 13:10
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 32,140 | 32,150 | 32,020 | 32,130 | -280 | -0.9% | 53 |
| 2025/05/21 | 32,350 | 32,410 | 32,250 | 32,410 | +190 | +0.6% | 65 |
| 2025/05/20 | 32,770 | 32,770 | 32,220 | 32,220 | -350 | -1.1% | 34 |
| 2025/05/19 | 32,540 | 32,600 | 32,330 | 32,570 | +70 | +0.2% | 220 |
| 2025/05/16 | 32,620 | 32,620 | 32,400 | 32,500 | +200 | +0.6% | 160 |
| 2025/05/15 | 31,520 | 32,720 | 31,520 | 32,300 | +80 | +0.2% | 478 |
| 2025/05/14 | 33,180 | 33,180 | 32,080 | 32,220 | -260 | -0.8% | 2,467 |
| 2025/05/13 | 33,240 | 33,240 | 32,400 | 32,480 | -520 | -1.6% | 406 |
| 2025/05/12 | 32,820 | 33,160 | 32,780 | 33,000 | +230 | +0.7% | 277 |
| 2025/05/09 | 32,650 | 32,870 | 32,490 | 32,770 | +350 | +1.1% | 203 |
| 2025/05/08 | 32,220 | 32,650 | 32,160 | 32,420 | +150 | +0.5% | 136 |
| 2025/05/07 | 32,420 | 32,520 | 32,230 | 32,270 | +90 | +0.3% | 218 |
| 2025/05/02 | 32,100 | 32,260 | 32,030 | 32,180 | +180 | +0.6% | 110 |
| 2025/05/01 | 32,040 | 32,040 | 31,900 | 32,000 | -90 | -0.3% | 1,066 |
| 2025/04/30 | 31,900 | 32,090 | 31,780 | 32,090 | +220 | +0.7% | 298 |
| 2025/04/28 | 31,830 | 31,890 | 31,730 | 31,870 | +520 | +1.7% | 1,424 |
| 2025/04/25 | 31,380 | 31,440 | 31,180 | 31,350 | +330 | +1.1% | 495 |
| 2025/04/24 | 31,440 | 31,440 | 31,020 | 31,020 | -160 | -0.5% | 34 |
| 2025/04/23 | 31,090 | 31,230 | 31,060 | 31,180 | +360 | +1.2% | 105 |
| 2025/04/22 | 30,760 | 30,820 | 30,670 | 30,820 | +120 | +0.4% | 29 |
| 2025/04/21 | 31,400 | 31,400 | 30,560 | 30,700 | -190 | -0.6% | 94 |
| 2025/04/18 | 30,380 | 30,890 | 30,380 | 30,890 | +610 | +2% | 53 |
| 2025/04/17 | 29,890 | 30,280 | 29,890 | 30,280 | +305 | +1% | 60 |
| 2025/04/16 | 30,040 | 30,100 | 29,975 | 29,975 | -165 | -0.5% | 29 |
| 2025/04/15 | 30,030 | 30,160 | 30,030 | 30,140 | +145 | +0.5% | 18 |
| 2025/04/14 | 30,030 | 30,540 | 29,910 | 29,995 | -725 | -2.4% | 267 |
| 2025/04/11 | 28,605 | 30,720 | 28,605 | 30,720 | +785 | +2.6% | 1,113 |
| 2025/04/10 | 28,870 | 30,120 | 28,870 | 29,935 | +1,565 | +5.5% | 468 |
| 2025/04/09 | 28,395 | 28,655 | 28,125 | 28,370 | -525 | -1.8% | 128 |
| 2025/04/08 | 28,495 | 29,035 | 28,365 | 28,895 | +750 | +2.7% | 170 |
| 2025/04/07 | 28,870 | 28,870 | 27,000 | 28,145 | -1,255 | -4.3% | 385 |
| 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 |
1～
50
件表示中 / 3704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
