30,810
+230 (+0.75%)
株価：2024/11/22 12:57
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 30,510 | 30,690 | 30,470 | 30,560 | +60 | +0.2% | 81 |
| 2024/06/25 | 30,340 | 30,520 | 30,340 | 30,500 | +290 | +1% | 13 |
| 2024/06/24 | 30,100 | 30,250 | 30,100 | 30,210 | +160 | +0.5% | 81 |
| 2024/06/21 | 30,110 | 30,110 | 30,040 | 30,050 | ±0 | ±0% | 15 |
| 2024/06/20 | 30,130 | 30,130 | 29,900 | 30,050 | -100 | -0.3% | 68 |
| 2024/06/19 | 30,010 | 30,220 | 30,010 | 30,150 | +180 | +0.6% | 202 |
| 2024/06/18 | 30,150 | 30,150 | 29,965 | 29,970 | +25 | +0.1% | 243 |
| 2024/06/17 | 30,440 | 30,440 | 29,880 | 29,945 | -545 | -1.8% | 60 |
| 2024/06/14 | 29,870 | 30,520 | 29,870 | 30,490 | +370 | +1.2% | 70 |
| 2024/06/13 | 30,630 | 30,630 | 30,120 | 30,120 | -360 | -1.2% | 132 |
| 2024/06/12 | 30,610 | 30,610 | 30,480 | 30,480 | -170 | -0.6% | 132 |
| 2024/06/11 | 30,690 | 30,920 | 30,650 | 30,650 | +10 | ±0% | 1,063 |
| 2024/06/10 | 30,370 | 30,650 | 30,370 | 30,640 | +250 | +0.8% | 111 |
| 2024/06/07 | 30,560 | 30,560 | 30,390 | 30,390 | -170 | -0.6% | 31 |
| 2024/06/06 | 30,600 | 30,600 | 30,360 | 30,560 | +110 | +0.4% | 159 |
| 2024/06/05 | 30,710 | 30,730 | 30,390 | 30,450 | -500 | -1.6% | 145 |
| 2024/06/04 | 30,880 | 30,960 | 30,730 | 30,950 | -110 | -0.4% | 217 |
| 2024/06/03 | 30,960 | 31,190 | 30,960 | 31,060 | +290 | +0.9% | 91 |
| 2024/05/31 | 30,530 | 30,770 | 30,510 | 30,770 | +370 | +1.2% | 260 |
| 2024/05/30 | 30,180 | 30,400 | 30,070 | 30,400 | -80 | -0.3% | 89 |
| 2024/05/29 | 30,810 | 30,860 | 30,480 | 30,480 | -380 | -1.2% | 160 |
| 2024/05/28 | 30,740 | 30,860 | 30,740 | 30,860 | +120 | +0.4% | 109 |
| 2024/05/27 | 30,720 | 30,760 | 30,570 | 30,740 | +140 | +0.5% | 65 |
| 2024/05/24 | 30,300 | 30,640 | 30,300 | 30,600 | -40 | -0.1% | 84 |
| 2024/05/23 | 30,490 | 30,720 | 30,350 | 30,640 | -80 | -0.3% | 40 |
| 2024/05/22 | 31,000 | 31,000 | 30,680 | 30,720 | -250 | -0.8% | 191 |
| 2024/05/21 | 31,050 | 31,210 | 30,950 | 30,970 | -10 | ±0% | 72 |
| 2024/05/20 | 30,760 | 31,130 | 30,760 | 30,980 | +290 | +0.9% | 220 |
| 2024/05/17 | 30,550 | 30,690 | 30,460 | 30,690 | +40 | +0.1% | 157 |
| 2024/05/16 | 30,770 | 30,770 | 30,540 | 30,650 | +10 | ±0% | 184 |
| 2024/05/15 | 30,850 | 30,990 | 30,640 | 30,640 | -200 | -0.6% | 207 |
| 2024/05/14 | 30,980 | 31,240 | 30,730 | 30,840 | -170 | -0.5% | 3,346 |
| 2024/05/13 | 31,330 | 31,330 | 31,010 | 31,010 | -410 | -1.3% | 53 |
| 2024/05/10 | 31,400 | 31,780 | 31,400 | 31,420 | +210 | +0.7% | 194 |
| 2024/05/09 | 30,950 | 31,390 | 30,920 | 31,210 | +330 | +1.1% | 55 |
| 2024/05/08 | 31,260 | 31,260 | 30,880 | 30,880 | -410 | -1.3% | 44 |
| 2024/05/07 | 31,270 | 31,350 | 31,130 | 31,290 | +180 | +0.6% | 165 |
| 2024/05/02 | 31,050 | 31,160 | 30,750 | 31,110 | +70 | +0.2% | 163 |
| 2024/05/01 | 31,080 | 31,090 | 30,810 | 31,040 | -200 | -0.6% | 123 |
| 2024/04/30 | 31,010 | 31,320 | 31,010 | 31,240 | +560 | +1.8% | 483 |
| 2024/04/26 | 30,600 | 30,820 | 30,370 | 30,680 | +190 | +0.6% | 343 |
| 2024/04/25 | 30,840 | 30,840 | 30,490 | 30,490 | -430 | -1.4% | 37 |
| 2024/04/24 | 30,560 | 30,920 | 30,520 | 30,920 | +540 | +1.8% | 136 |
| 2024/04/23 | 30,290 | 30,380 | 30,270 | 30,380 | +240 | +0.8% | 23 |
| 2024/04/22 | 30,050 | 30,370 | 30,040 | 30,140 | +385 | +1.3% | 120 |
| 2024/04/19 | 30,320 | 30,320 | 29,505 | 29,755 | -625 | -2.1% | 172 |
| 2024/04/18 | 30,050 | 30,380 | 30,000 | 30,380 | +330 | +1.1% | 372 |
| 2024/04/17 | 30,490 | 30,490 | 30,000 | 30,050 | -440 | -1.4% | 168 |
| 2024/04/16 | 30,770 | 30,920 | 30,400 | 30,490 | -580 | -1.9% | 2,251 |
| 2024/04/15 | 30,910 | 31,140 | 30,790 | 31,070 | -70 | -0.2% | 46 |
101～
150
件表示中 / 3585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
