29,475
±0 (0.00%)
株価：2024/11/15 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 23,640 | 24,000 | 23,640 | 23,955 | +370 | +1.6% | 27 |
| 2023/01/17 | 23,400 | 23,595 | 23,400 | 23,585 | +285 | +1.2% | 3 |
| 2023/01/16 | 23,500 | 23,505 | 23,300 | 23,300 | -245 | -1% | 25 |
| 2023/01/13 | 23,630 | 23,960 | 23,545 | 23,545 | -220 | -0.9% | 55 |
| 2023/01/12 | 23,940 | 23,940 | 23,735 | 23,765 | -20 | -0.1% | 2,038 |
| 2023/01/11 | 23,960 | 23,960 | 23,450 | 23,785 | -5 | ±0% | 85 |
| 2023/01/10 | 23,945 | 23,945 | 23,790 | 23,790 | +270 | +1.1% | 18 |
| 2023/01/06 | 23,405 | 23,620 | 23,405 | 23,520 | +50 | +0.2% | 17 |
| 2023/01/05 | 23,645 | 23,645 | 23,415 | 23,470 | +170 | +0.7% | 17 |
| 2023/01/04 | 23,580 | 23,580 | 23,300 | 23,300 | -580 | -2.4% | 626 |
| 2022/12/30 | 24,070 | 24,070 | 23,855 | 23,880 | +150 | +0.6% | 18 |
| 2022/12/29 | 23,815 | 23,815 | 23,700 | 23,730 | -200 | -0.8% | 73 |
| 2022/12/28 | 23,905 | 23,940 | 23,870 | 23,930 | -20 | -0.1% | 76 |
| 2022/12/27 | 23,950 | 24,005 | 23,950 | 23,950 | +140 | +0.6% | 29 |
| 2022/12/26 | 23,790 | 23,820 | 23,790 | 23,810 | +65 | +0.3% | 38 |
| 2022/12/23 | 23,745 | 23,745 | 23,660 | 23,745 | -95 | -0.4% | 15 |
| 2022/12/22 | 23,825 | 23,900 | 23,750 | 23,840 | +90 | +0.4% | 22 |
| 2022/12/21 | 23,910 | 23,945 | 23,750 | 23,750 | -145 | -0.6% | 1,467 |
| 2022/12/20 | 24,410 | 24,570 | 23,860 | 23,895 | -520 | -2.1% | 89 |
| 2022/12/19 | 24,310 | 24,420 | 24,310 | 24,415 | -155 | -0.6% | 34 |
| 2022/12/16 | 24,570 | 24,630 | 24,570 | 24,570 | -320 | -1.3% | 68 |
| 2022/12/15 | 24,950 | 24,965 | 24,890 | 24,890 | -110 | -0.4% | 83 |
| 2022/12/14 | 24,900 | 25,000 | 24,870 | 25,000 | +235 | +0.9% | 68 |
| 2022/12/13 | 24,875 | 24,875 | 24,765 | 24,765 | +25 | +0.1% | 23 |
| 2022/12/12 | 24,750 | 24,750 | 24,740 | 24,740 | -10 | ±0% | 6 |
| 2022/12/09 | 24,405 | 24,750 | 24,405 | 24,750 | +240 | +1% | 246 |
| 2022/12/08 | 24,635 | 24,830 | 24,450 | 24,510 | -125 | -0.5% | 69 |
| 2022/12/07 | 24,670 | 24,685 | 24,635 | 24,635 | -90 | -0.4% | 34 |
| 2022/12/06 | 24,730 | 24,730 | 24,635 | 24,725 | -5 | ±0% | 23 |
| 2022/12/05 | 24,805 | 24,805 | 24,710 | 24,730 | +20 | +0.1% | 18 |
| 2022/12/02 | 24,985 | 24,985 | 24,615 | 24,710 | -295 | -1.2% | 35 |
| 2022/12/01 | 25,040 | 25,050 | 24,950 | 25,005 | +205 | +0.8% | 1,703 |
| 2022/11/30 | 24,720 | 24,800 | 24,720 | 24,800 | +5 | ±0% | 11 |
| 2022/11/29 | 24,925 | 24,925 | 24,795 | 24,795 | -190 | -0.8% | 18 |
| 2022/11/28 | 25,200 | 25,200 | 24,985 | 24,985 | -185 | -0.7% | 36 |
| 2022/11/25 | 25,200 | 25,200 | 25,150 | 25,170 | +10 | ±0% | 37 |
| 2022/11/24 | 25,040 | 25,180 | 25,040 | 25,160 | +310 | +1.2% | 81 |
| 2022/11/22 | 24,795 | 24,925 | 24,795 | 24,850 | +195 | +0.8% | 86 |
| 2022/11/21 | 24,635 | 24,660 | 24,585 | 24,655 | ±0 | ±0% | 107 |
| 2022/11/18 | 24,775 | 24,775 | 24,650 | 24,655 | +25 | +0.1% | 86 |
| 2022/11/17 | 24,600 | 24,690 | 24,555 | 24,630 | -5 | ±0% | 41 |
| 2022/11/16 | 24,540 | 24,635 | 24,445 | 24,635 | +60 | +0.2% | 32 |
| 2022/11/15 | 24,530 | 24,585 | 24,515 | 24,575 | +45 | +0.2% | 36 |
| 2022/11/14 | 24,410 | 24,580 | 24,405 | 24,530 | +120 | +0.5% | 868 |
| 2022/11/11 | 24,125 | 24,420 | 24,125 | 24,410 | +785 | +3.3% | 111 |
| 2022/11/10 | 23,670 | 23,670 | 23,590 | 23,625 | -215 | -0.9% | 97 |
| 2022/11/09 | 23,680 | 23,880 | 23,680 | 23,840 | +140 | +0.6% | 33 |
| 2022/11/08 | 23,500 | 23,700 | 23,485 | 23,700 | +425 | +1.8% | 69 |
| 2022/11/07 | 23,190 | 23,310 | 23,160 | 23,275 | +340 | +1.5% | 16 |
| 2022/11/04 | 23,015 | 23,015 | 22,775 | 22,935 | -235 | -1% | 98 |
451～
500
件表示中 / 3581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
