28,145
-1255 (-4.27%)
株価：2025/04/07 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 30,540 | 30,600 | 30,540 | 30,600 | +40 | +0.1% | 24 |
| 2025/01/21 | 30,500 | 30,710 | 30,420 | 30,560 | +170 | +0.6% | 91 |
| 2025/01/20 | 30,280 | 30,440 | 30,280 | 30,390 | +320 | +1.1% | 48 |
| 2025/01/17 | 29,900 | 30,080 | 29,785 | 30,070 | -130 | -0.4% | 68 |
| 2025/01/16 | 30,250 | 30,250 | 30,120 | 30,200 | +200 | +0.7% | 881 |
| 2025/01/15 | 30,000 | 30,100 | 29,950 | 30,000 | -150 | -0.5% | 89 |
| 2025/01/14 | 30,400 | 30,490 | 30,100 | 30,150 | -250 | -0.8% | 822 |
| 2025/01/10 | 30,600 | 30,600 | 30,400 | 30,400 | -260 | -0.8% | 39 |
| 2025/01/09 | 30,950 | 30,950 | 30,570 | 30,660 | -330 | -1.1% | 112 |
| 2025/01/08 | 31,150 | 31,150 | 30,990 | 30,990 | -160 | -0.5% | 23 |
| 2025/01/07 | 31,750 | 31,750 | 31,030 | 31,150 | +10 | ±0% | 29 |
| 2025/01/06 | 31,400 | 31,580 | 31,140 | 31,140 | -280 | -0.9% | 174 |
| 2024/12/30 | 31,540 | 31,630 | 31,350 | 31,420 | -120 | -0.4% | 124 |
| 2024/12/27 | 31,360 | 31,540 | 31,320 | 31,540 | +390 | +1.3% | 107 |
| 2024/12/26 | 30,870 | 31,190 | 30,870 | 31,150 | +410 | +1.3% | 137 |
| 2024/12/25 | 31,000 | 31,000 | 30,740 | 30,740 | -90 | -0.3% | 34 |
| 2024/12/24 | 30,910 | 30,910 | 30,830 | 30,830 | -30 | -0.1% | 2 |
| 2024/12/23 | 30,890 | 30,890 | 30,730 | 30,860 | +200 | +0.7% | 31 |
| 2024/12/20 | 30,800 | 30,900 | 30,660 | 30,660 | +150 | +0.5% | 33 |
| 2024/12/19 | 30,170 | 30,600 | 30,170 | 30,510 | -220 | -0.7% | 1,290 |
| 2024/12/18 | 30,700 | 30,740 | 30,700 | 30,730 | -200 | -0.6% | 25 |
| 2024/12/17 | 30,990 | 31,200 | 30,860 | 30,930 | -70 | -0.2% | 47 |
| 2024/12/16 | 31,140 | 31,140 | 31,000 | 31,000 | +50 | +0.2% | 21 |
| 2024/12/13 | 30,790 | 30,950 | 30,790 | 30,950 | -280 | -0.9% | 1,305 |
| 2024/12/12 | 31,080 | 31,270 | 31,080 | 31,230 | +280 | +0.9% | 86 |
| 2024/12/11 | 30,950 | 30,950 | 30,950 | 30,950 | ±0 | ±0% | 23 |
| 2024/12/10 | 31,200 | 31,200 | 30,950 | 30,950 | ±0 | ±0% | 35 |
| 2024/12/09 | 30,810 | 31,030 | 30,500 | 30,950 | +160 | +0.5% | 169 |
| 2024/12/06 | 30,790 | 30,790 | 30,660 | 30,790 | -120 | -0.4% | 47 |
| 2024/12/05 | 30,770 | 30,950 | 30,770 | 30,910 | +140 | +0.5% | 22 |
| 2024/12/04 | 31,060 | 31,380 | 30,770 | 30,770 | -500 | -1.6% | 96 |
| 2024/12/03 | 30,850 | 31,270 | 30,850 | 31,270 | +420 | +1.4% | 170 |
| 2024/12/02 | 30,740 | 30,850 | 30,540 | 30,850 | +110 | +0.4% | 73 |
| 2024/11/29 | 30,730 | 30,740 | 30,710 | 30,740 | +20 | +0.1% | 3 |
| 2024/11/28 | 30,250 | 30,720 | 30,250 | 30,720 | +440 | +1.5% | 18 |
| 2024/11/27 | 30,680 | 30,680 | 30,280 | 30,280 | -490 | -1.6% | 124 |
| 2024/11/26 | 30,710 | 30,860 | 30,610 | 30,770 | +10 | ±0% | 1,339 |
| 2024/11/25 | 31,070 | 31,080 | 30,760 | 30,760 | -30 | -0.1% | 24 |
| 2024/11/22 | 30,600 | 30,810 | 30,600 | 30,790 | +210 | +0.7% | 10 |
| 2024/11/21 | 30,660 | 30,670 | 30,580 | 30,580 | -40 | -0.1% | 11 |
| 2024/11/20 | 30,800 | 30,800 | 30,580 | 30,620 | -60 | -0.2% | 74 |
| 2024/11/19 | 30,660 | 30,750 | 30,660 | 30,680 | +10 | ±0% | 70 |
| 2024/11/18 | 30,580 | 30,690 | 30,580 | 30,670 | -30 | -0.1% | 39 |
| 2024/11/15 | 30,780 | 30,800 | 30,700 | 30,700 | -40 | -0.1% | 317 |
| 2024/11/14 | 31,100 | 31,100 | 30,400 | 30,740 | -80 | -0.3% | 6 |
| 2024/11/13 | 31,140 | 31,140 | 30,740 | 30,820 | -300 | -1% | 92 |
| 2024/11/12 | 30,990 | 31,210 | 30,970 | 31,120 | +390 | +1.3% | 175 |
| 2024/11/11 | 30,840 | 30,860 | 30,650 | 30,730 | -120 | -0.4% | 85 |
| 2024/11/08 | 31,300 | 31,300 | 30,830 | 30,850 | -350 | -1.1% | 88 |
| 2024/11/07 | 30,730 | 31,200 | 30,490 | 31,200 | +600 | +2% | 243 |
51～
100
件表示中 / 3674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
