29,515
-225 (-0.76%)
株価：2025/08/22 13:20
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 29,785 | 29,785 | 29,400 | 29,515 | -225 | -0.8% | 502 |
| 2025/08/21 | 29,625 | 29,770 | 29,575 | 29,740 | +180 | +0.6% | 156 |
| 2025/08/20 | 29,430 | 29,620 | 29,430 | 29,560 | -90 | -0.3% | 17 |
| 2025/08/19 | 29,590 | 29,650 | 29,450 | 29,650 | +70 | +0.2% | 470 |
| 2025/08/18 | 29,520 | 29,620 | 29,485 | 29,580 | +200 | +0.7% | 614 |
| 2025/08/15 | 29,155 | 29,380 | 29,095 | 29,380 | +225 | +0.8% | 211 |
| 2025/08/14 | 29,235 | 29,330 | 29,155 | 29,155 | -80 | -0.3% | 157 |
| 2025/08/13 | 29,145 | 29,350 | 29,085 | 29,235 | +65 | +0.2% | 986 |
| 2025/08/12 | 29,145 | 29,285 | 29,040 | 29,170 | +110 | +0.4% | 5,311 |
| 2025/08/08 | 28,875 | 29,290 | 28,875 | 29,060 | +125 | +0.4% | 435 |
| 2025/08/07 | 28,835 | 28,935 | 28,800 | 28,935 | +265 | +0.9% | 1,554 |
| 2025/08/06 | 28,445 | 28,705 | 28,445 | 28,670 | +225 | +0.8% | 72 |
| 2025/08/05 | 28,480 | 28,605 | 28,430 | 28,445 | +195 | +0.7% | 3,533 |
| 2025/08/04 | 28,150 | 28,250 | 28,090 | 28,250 | -315 | -1.1% | 2,775 |
| 2025/08/01 | 28,530 | 28,740 | 28,530 | 28,565 | +35 | +0.1% | 36 |
| 2025/07/31 | 28,455 | 28,590 | 28,455 | 28,530 | +130 | +0.5% | 2,704 |
| 2025/07/30 | 28,305 | 28,400 | 28,300 | 28,400 | +100 | +0.4% | 18 |
| 2025/07/29 | 28,480 | 28,480 | 28,250 | 28,300 | -285 | -1% | 34 |
| 2025/07/28 | 28,565 | 28,600 | 28,545 | 28,585 | +90 | +0.3% | 38 |
| 2025/07/25 | 28,710 | 28,710 | 28,375 | 28,495 | -695 | -2.4% | 4,247 |
| 2025/07/24 | 29,020 | 29,215 | 29,020 | 29,190 | +480 | +1.7% | 788 |
| 2025/07/23 | 28,360 | 28,850 | 28,360 | 28,710 | +760 | +2.7% | 1,354 |
| 2025/07/22 | 28,010 | 28,110 | 27,850 | 27,950 | ±0 | ±0% | 575 |
| 2025/07/18 | 28,050 | 28,050 | 27,925 | 27,950 | +90 | +0.3% | 27 |
| 2025/07/17 | 27,655 | 27,880 | 27,655 | 27,860 | +15 | +0.1% | 237 |
| 2025/07/16 | 27,990 | 27,990 | 27,845 | 27,845 | -160 | -0.6% | 21 |
| 2025/07/15 | 28,085 | 28,085 | 27,955 | 28,005 | +30 | +0.1% | 23 |
| 2025/07/14 | 28,050 | 28,085 | 27,895 | 27,975 | -860 | -3% | 457 |
| 2025/07/11 | 28,810 | 29,000 | 28,785 | 28,835 | +300 | +1.1% | 1,035 |
| 2025/07/10 | 28,730 | 28,730 | 28,535 | 28,535 | -185 | -0.6% | 29 |
| 2025/07/09 | 28,900 | 28,905 | 28,715 | 28,720 | +110 | +0.4% | 372 |
| 2025/07/08 | 28,410 | 28,610 | 28,410 | 28,610 | +135 | +0.5% | 2,779 |
| 2025/07/07 | 28,885 | 28,885 | 28,475 | 28,475 | -230 | -0.8% | 19 |
| 2025/07/04 | 28,900 | 28,900 | 28,705 | 28,705 | -55 | -0.2% | 40 |
| 2025/07/03 | 28,500 | 28,820 | 28,500 | 28,760 | +115 | +0.4% | 30 |
| 2025/07/02 | 28,380 | 28,645 | 28,360 | 28,645 | +150 | +0.5% | 1,522 |
| 2025/07/01 | 28,760 | 28,760 | 28,450 | 28,495 | -195 | -0.7% | 87 |
| 2025/06/30 | 28,840 | 28,845 | 28,660 | 28,690 | +210 | +0.7% | 64 |
| 2025/06/27 | 28,470 | 28,585 | 28,300 | 28,480 | +280 | +1% | 176 |
| 2025/06/26 | 28,000 | 28,200 | 28,000 | 28,200 | +275 | +1% | 23 |
| 2025/06/25 | 27,800 | 27,925 | 27,800 | 27,925 | +125 | +0.4% | 145 |
| 2025/06/24 | 27,895 | 27,915 | 27,800 | 27,800 | +285 | +1% | 7 |
| 2025/06/23 | 27,500 | 27,515 | 27,410 | 27,515 | -285 | -1% | 18 |
| 2025/06/20 | 27,750 | 27,800 | 27,750 | 27,800 | -10 | ±0% | 31 |
| 2025/06/19 | 28,055 | 28,055 | 27,810 | 27,810 | -290 | -1% | 9 |
| 2025/06/18 | 27,785 | 28,100 | 27,785 | 28,100 | +210 | +0.8% | 15 |
| 2025/06/17 | 27,785 | 27,890 | 27,785 | 27,890 | +115 | +0.4% | 156 |
| 2025/06/16 | 27,845 | 27,895 | 27,735 | 27,775 | +100 | +0.4% | 269 |
| 2025/06/13 | 28,150 | 28,150 | 27,620 | 27,675 | -520 | -1.8% | 60 |
| 2025/06/12 | 28,310 | 28,440 | 28,190 | 28,195 | -205 | -0.7% | 4,145 |
1～
50
件表示中 / 3768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
