25,185
-1040 (-3.97%)
株価：2025/04/11 14:49
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 素材・化学（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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 24,880 | 25,380 | 24,755 | 25,185 | -1,040 | -4% | 224 |
| 2025/04/10 | 26,270 | 26,270 | 25,825 | 26,225 | +1,955 | +8.1% | 847 |
| 2025/04/09 | 24,610 | 24,610 | 24,130 | 24,270 | -930 | -3.7% | 218 |
| 2025/04/08 | 24,760 | 25,390 | 24,760 | 25,200 | +1,400 | +5.9% | 455 |
| 2025/04/07 | 24,015 | 24,315 | 23,015 | 23,800 | -2,110 | -8.1% | 301 |
| 2025/04/04 | 26,285 | 26,285 | 25,500 | 25,910 | -875 | -3.3% | 150 |
| 2025/04/03 | 26,405 | 26,790 | 26,280 | 26,785 | -600 | -2.2% | 1,115 |
| 2025/04/02 | 27,740 | 27,740 | 27,300 | 27,385 | -70 | -0.3% | 41 |
| 2025/04/01 | 27,810 | 27,815 | 27,455 | 27,455 | +70 | +0.3% | 100 |
| 2025/03/31 | 27,800 | 27,800 | 27,350 | 27,385 | -880 | -3.1% | 432 |
| 2025/03/28 | 28,430 | 28,430 | 28,265 | 28,265 | -250 | -0.9% | 825 |
| 2025/03/27 | 28,440 | 28,515 | 28,250 | 28,515 | +75 | +0.3% | 147 |
| 2025/03/26 | 28,445 | 28,470 | 28,370 | 28,440 | +65 | +0.2% | 23 |
| 2025/03/25 | 28,320 | 28,380 | 28,270 | 28,375 | +155 | +0.5% | 58 |
| 2025/03/24 | 28,280 | 28,280 | 28,200 | 28,220 | -130 | -0.5% | 20 |
| 2025/03/21 | 28,485 | 28,550 | 28,350 | 28,350 | -170 | -0.6% | 190 |
| 2025/03/19 | 28,420 | 28,675 | 28,420 | 28,520 | +160 | +0.6% | 99 |
| 2025/03/18 | 28,430 | 28,500 | 28,360 | 28,360 | +90 | +0.3% | 70 |
| 2025/03/17 | 28,205 | 28,295 | 28,205 | 28,270 | +315 | +1.1% | 182 |
| 2025/03/14 | 27,680 | 27,975 | 27,615 | 27,955 | +105 | +0.4% | 196 |
| 2025/03/13 | 28,080 | 28,080 | 27,850 | 27,850 | -135 | -0.5% | 65 |
| 2025/03/12 | 27,800 | 27,985 | 27,770 | 27,985 | +190 | +0.7% | 53 |
| 2025/03/11 | 27,720 | 27,795 | 27,430 | 27,795 | -320 | -1.1% | 66 |
| 2025/03/10 | 27,945 | 28,130 | 27,945 | 28,115 | +195 | +0.7% | 14 |
| 2025/03/07 | 27,900 | 28,140 | 27,900 | 27,920 | -315 | -1.1% | 48 |
| 2025/03/06 | 28,050 | 28,340 | 28,050 | 28,235 | +325 | +1.2% | 45 |
| 2025/03/05 | 27,540 | 27,945 | 27,540 | 27,910 | +210 | +0.8% | 148 |
| 2025/03/04 | 27,890 | 27,890 | 27,565 | 27,700 | -170 | -0.6% | 115 |
| 2025/03/03 | 28,080 | 28,080 | 27,690 | 27,870 | +180 | +0.7% | 14 |
| 2025/02/28 | 27,815 | 27,880 | 27,570 | 27,690 | -380 | -1.4% | 74 |
| 2025/02/27 | 27,880 | 28,070 | 27,880 | 28,070 | +260 | +0.9% | 15 |
| 2025/02/26 | 27,910 | 27,910 | 27,740 | 27,810 | -100 | -0.4% | 930 |
| 2025/02/25 | 27,755 | 28,000 | 27,740 | 27,910 | +10 | ±0% | 38 |
| 2025/02/21 | 27,855 | 27,945 | 27,840 | 27,900 | +90 | +0.3% | 107 |
| 2025/02/20 | 27,930 | 27,945 | 27,695 | 27,810 | -175 | -0.6% | 145 |
| 2025/02/19 | 28,055 | 28,055 | 27,975 | 27,985 | -60 | -0.2% | 7 |
| 2025/02/18 | 28,065 | 28,105 | 27,970 | 28,045 | -15 | -0.1% | 45 |
| 2025/02/17 | 28,375 | 28,375 | 28,060 | 28,060 | -230 | -0.8% | 19 |
| 2025/02/14 | 28,450 | 28,565 | 28,260 | 28,290 | -230 | -0.8% | 9 |
| 2025/02/13 | 28,255 | 28,520 | 28,205 | 28,520 | +655 | +2.4% | 60 |
| 2025/02/12 | 28,285 | 28,285 | 27,865 | 27,865 | -410 | -1.5% | 37 |
| 2025/02/10 | 28,095 | 28,295 | 28,095 | 28,275 | +215 | +0.8% | 275 |
| 2025/02/07 | 28,190 | 28,190 | 28,000 | 28,060 | -90 | -0.3% | 75 |
| 2025/02/06 | 28,085 | 28,400 | 28,085 | 28,150 | +145 | +0.5% | 166 |
| 2025/02/05 | 28,225 | 28,365 | 28,005 | 28,005 | -260 | -0.9% | 98 |
| 2025/02/04 | 28,185 | 28,325 | 28,000 | 28,265 | +280 | +1% | 204 |
| 2025/02/03 | 28,315 | 28,315 | 27,795 | 27,985 | -800 | -2.8% | 972 |
| 2025/01/31 | 28,700 | 28,800 | 28,585 | 28,785 | +45 | +0.2% | 32 |
| 2025/01/30 | 28,750 | 28,830 | 28,630 | 28,740 | -50 | -0.2% | 41 |
| 2025/01/29 | 28,955 | 29,135 | 28,755 | 28,790 | -125 | -0.4% | 80 |
1～
50
件表示中 / 3678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
