31,060
+290 (+0.94%)
株価：2024/06/03 14:59
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 30,130 | 30,430 | 30,060 | 30,320 | +170 | +0.6% | 297 |
| 2024/03/18 | 30,040 | 30,180 | 29,905 | 30,150 | +375 | +1.3% | 230 |
| 2024/03/15 | 29,540 | 29,900 | 29,540 | 29,775 | +145 | +0.5% | 1,123 |
| 2024/03/14 | 29,355 | 29,630 | 29,325 | 29,630 | +245 | +0.8% | 64 |
| 2024/03/13 | 29,550 | 29,775 | 29,250 | 29,385 | -90 | -0.3% | 102 |
| 2024/03/12 | 29,355 | 29,475 | 28,980 | 29,475 | +85 | +0.3% | 586 |
| 2024/03/11 | 29,910 | 29,910 | 29,145 | 29,390 | -780 | -2.6% | 584 |
| 2024/03/08 | 29,600 | 30,280 | 29,600 | 30,170 | +570 | +1.9% | 570 |
| 2024/03/07 | 29,990 | 29,990 | 29,505 | 29,600 | -180 | -0.6% | 118 |
| 2024/03/06 | 29,480 | 29,790 | 29,475 | 29,780 | +245 | +0.8% | 178 |
| 2024/03/05 | 29,125 | 29,590 | 29,125 | 29,535 | +535 | +1.8% | 467 |
| 2024/03/04 | 29,100 | 29,195 | 28,900 | 29,000 | -85 | -0.3% | 167 |
| 2024/03/01 | 28,870 | 29,105 | 28,870 | 29,085 | +100 | +0.3% | 52 |
| 2024/02/29 | 28,925 | 28,985 | 28,755 | 28,985 | +60 | +0.2% | 72 |
| 2024/02/28 | 28,800 | 28,990 | 28,790 | 28,925 | +95 | +0.3% | 35 |
| 2024/02/27 | 28,910 | 29,015 | 28,830 | 28,830 | -175 | -0.6% | 67 |
| 2024/02/26 | 29,050 | 29,165 | 28,985 | 29,005 | +70 | +0.2% | 96 |
| 2024/02/22 | 28,850 | 28,940 | 28,810 | 28,935 | +400 | +1.4% | 409 |
| 2024/02/21 | 28,680 | 28,680 | 28,535 | 28,535 | -5 | ±0% | 14 |
| 2024/02/20 | 28,700 | 28,740 | 28,505 | 28,540 | -160 | -0.6% | 259 |
| 2024/02/19 | 28,360 | 28,700 | 28,360 | 28,700 | +340 | +1.2% | 137 |
| 2024/02/16 | 28,090 | 28,500 | 28,090 | 28,360 | +270 | +1% | 227 |
| 2024/02/15 | 28,265 | 28,265 | 27,945 | 28,090 | -125 | -0.4% | 49 |
| 2024/02/14 | 28,390 | 28,390 | 28,090 | 28,215 | -205 | -0.7% | 157 |
| 2024/02/13 | 28,335 | 28,450 | 28,005 | 28,420 | +175 | +0.6% | 121 |
| 2024/02/09 | 28,185 | 28,420 | 28,185 | 28,245 | -175 | -0.6% | 189 |
| 2024/02/08 | 28,800 | 28,800 | 28,400 | 28,420 | -345 | -1.2% | 457 |
| 2024/02/07 | 28,515 | 28,830 | 28,515 | 28,765 | +195 | +0.7% | 262 |
| 2024/02/06 | 28,640 | 28,720 | 28,570 | 28,570 | -100 | -0.3% | 100 |
| 2024/02/05 | 28,580 | 28,705 | 28,445 | 28,670 | +225 | +0.8% | 118 |
| 2024/02/02 | 28,520 | 28,565 | 28,365 | 28,445 | +80 | +0.3% | 1,454 |
| 2024/02/01 | 28,270 | 28,420 | 28,260 | 28,365 | ±0 | ±0% | 92 |
| 2024/01/31 | 28,160 | 28,375 | 28,160 | 28,365 | +65 | +0.2% | 147 |
| 2024/01/30 | 28,350 | 28,360 | 28,240 | 28,300 | +55 | +0.2% | 40 |
| 2024/01/29 | 27,975 | 28,355 | 27,975 | 28,245 | +170 | +0.6% | 106 |
| 2024/01/26 | 28,065 | 28,155 | 28,000 | 28,075 | -255 | -0.9% | 195 |
| 2024/01/25 | 28,220 | 28,330 | 28,165 | 28,330 | +140 | +0.5% | 2,112 |
| 2024/01/24 | 28,405 | 28,475 | 28,100 | 28,190 | -385 | -1.3% | 220 |
| 2024/01/23 | 28,675 | 28,760 | 28,435 | 28,575 | -25 | -0.1% | 371 |
| 2024/01/22 | 28,330 | 28,600 | 28,330 | 28,600 | +500 | +1.8% | 126 |
| 2024/01/19 | 28,185 | 28,185 | 28,035 | 28,100 | +280 | +1% | 114 |
| 2024/01/18 | 27,835 | 27,975 | 27,820 | 27,820 | -130 | -0.5% | 97 |
| 2024/01/17 | 28,230 | 28,480 | 27,950 | 27,950 | -65 | -0.2% | 243 |
| 2024/01/16 | 28,440 | 28,440 | 28,015 | 28,015 | -305 | -1.1% | 345 |
| 2024/01/15 | 28,190 | 28,340 | 28,055 | 28,320 | +420 | +1.5% | 670 |
| 2024/01/12 | 28,075 | 28,140 | 27,845 | 27,900 | -65 | -0.2% | 448 |
| 2024/01/11 | 27,895 | 28,065 | 27,895 | 27,965 | +250 | +0.9% | 547 |
| 2024/01/10 | 27,520 | 27,745 | 27,480 | 27,715 | +265 | +1% | 128 |
| 2024/01/09 | 27,470 | 27,515 | 27,370 | 27,450 | +235 | +0.9% | 196 |
| 2024/01/05 | 27,205 | 27,285 | 27,140 | 27,215 | +160 | +0.6% | 580 |
51～
100
件表示中 / 3468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
