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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 29,505 | 29,505 | 29,245 | 29,390 | +5 | ±0% | 105 |
| 2024/08/21 | 29,260 | 29,385 | 29,260 | 29,385 | -210 | -0.7% | 25 |
| 2024/08/20 | 29,290 | 29,595 | 29,290 | 29,595 | +550 | +1.9% | 48 |
| 2024/08/19 | 29,215 | 29,380 | 29,045 | 29,045 | -335 | -1.1% | 147 |
| 2024/08/16 | 29,200 | 29,380 | 29,070 | 29,380 | +660 | +2.3% | 207 |
| 2024/08/15 | 28,580 | 28,840 | 28,580 | 28,720 | +65 | +0.2% | 49 |
| 2024/08/14 | 28,380 | 28,745 | 28,300 | 28,655 | +205 | +0.7% | 154 |
| 2024/08/13 | 28,315 | 28,450 | 28,145 | 28,450 | -320 | -1.1% | 427 |
| 2024/08/09 | 28,310 | 28,770 | 27,580 | 28,770 | +960 | +3.5% | 308 |
| 2024/08/08 | 27,910 | 28,410 | 27,805 | 27,810 | -600 | -2.1% | 289 |
| 2024/08/07 | 27,270 | 28,410 | 27,200 | 28,410 | +900 | +3.3% | 307 |
| 2024/08/06 | 27,335 | 28,880 | 27,335 | 27,510 | +675 | +2.5% | 176 |
| 2024/08/05 | 26,405 | 26,835 | 24,980 | 26,835 | -1,620 | -5.7% | 499 |
| 2024/08/02 | 29,150 | 29,180 | 28,455 | 28,455 | -1,895 | -6.2% | 294 |
| 2024/08/01 | 31,300 | 31,300 | 30,010 | 30,350 | -950 | -3% | 257 |
| 2024/07/31 | 30,410 | 31,300 | 30,410 | 31,300 | +590 | +1.9% | 34 |
| 2024/07/30 | 30,800 | 30,890 | 30,700 | 30,710 | -90 | -0.3% | 42 |
| 2024/07/29 | 30,290 | 30,860 | 30,290 | 30,800 | +700 | +2.3% | 18 |
| 2024/07/26 | 30,200 | 30,270 | 30,000 | 30,100 | -10 | ±0% | 195 |
| 2024/07/25 | 29,900 | 30,220 | 29,900 | 30,110 | -490 | -1.6% | 153 |
| 2024/07/24 | 30,780 | 30,900 | 30,600 | 30,600 | -470 | -1.5% | 62 |
| 2024/07/23 | 30,970 | 31,160 | 30,970 | 31,070 | +110 | +0.4% | 11 |
| 2024/07/22 | 31,150 | 31,150 | 30,930 | 30,960 | -290 | -0.9% | 31 |
| 2024/07/19 | 31,460 | 31,460 | 31,050 | 31,250 | -90 | -0.3% | 102 |
| 2024/07/18 | 31,230 | 31,450 | 31,220 | 31,340 | -120 | -0.4% | 110 |
| 2024/07/17 | 31,220 | 31,460 | 31,220 | 31,460 | +390 | +1.3% | 332 |
| 2024/07/16 | 30,980 | 31,120 | 30,920 | 31,070 | +90 | +0.3% | 29 |
| 2024/07/12 | 30,640 | 30,980 | 30,640 | 30,980 | +130 | +0.4% | 243 |
| 2024/07/11 | 30,670 | 30,850 | 30,620 | 30,850 | -250 | -0.8% | 386 |
| 2024/07/10 | 31,030 | 31,120 | 30,880 | 31,100 | +70 | +0.2% | 593 |
| 2024/07/09 | 31,180 | 31,180 | 30,800 | 31,030 | +230 | +0.7% | 106 |
| 2024/07/08 | 30,930 | 30,960 | 30,750 | 30,800 | -190 | -0.6% | 428 |
| 2024/07/05 | 31,310 | 31,310 | 30,980 | 30,990 | -290 | -0.9% | 134 |
| 2024/07/04 | 31,220 | 31,280 | 31,200 | 31,280 | +190 | +0.6% | 85 |
| 2024/07/03 | 30,890 | 31,090 | 30,760 | 31,090 | +150 | +0.5% | 47 |
| 2024/07/02 | 30,660 | 30,940 | 30,600 | 30,940 | +180 | +0.6% | 1,393 |
| 2024/07/01 | 30,820 | 30,980 | 30,740 | 30,760 | +80 | +0.3% | 106 |
| 2024/06/28 | 30,860 | 30,860 | 30,610 | 30,680 | +100 | +0.3% | 58 |
| 2024/06/27 | 30,280 | 30,580 | 30,280 | 30,580 | +20 | +0.1% | 22 |
| 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 |
151～
200
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
