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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 23,680 | 23,680 | 22,960 | 23,170 | -260 | -1.1% | 87 |
| 2022/11/01 | 23,455 | 23,465 | 23,400 | 23,430 | +10 | ±0% | 473 |
| 2022/10/31 | 23,380 | 23,445 | 23,355 | 23,420 | +210 | +0.9% | 33 |
| 2022/10/28 | 23,240 | 23,240 | 23,165 | 23,210 | -60 | -0.3% | 35 |
| 2022/10/27 | 23,465 | 23,465 | 23,270 | 23,270 | -330 | -1.4% | 16 |
| 2022/10/26 | 23,500 | 23,600 | 23,500 | 23,600 | +350 | +1.5% | 9 |
| 2022/10/25 | 23,475 | 23,475 | 23,250 | 23,250 | +40 | +0.2% | 11 |
| 2022/10/24 | 23,400 | 23,400 | 23,210 | 23,210 | +90 | +0.4% | 405 |
| 2022/10/21 | 23,210 | 23,210 | 23,120 | 23,120 | -230 | -1% | 120 |
| 2022/10/20 | 23,355 | 23,355 | 23,270 | 23,350 | -235 | -1% | 409 |
| 2022/10/19 | 23,425 | 23,600 | 23,320 | 23,585 | +100 | +0.4% | 92 |
| 2022/10/18 | 23,625 | 23,625 | 23,355 | 23,485 | +260 | +1.1% | 86 |
| 2022/10/17 | 23,260 | 23,260 | 23,225 | 23,225 | -240 | -1% | 3 |
| 2022/10/14 | 23,475 | 23,475 | 23,400 | 23,465 | +335 | +1.4% | 6 |
| 2022/10/13 | 23,235 | 23,235 | 23,130 | 23,130 | -115 | -0.5% | 21 |
| 2022/10/12 | 23,230 | 23,245 | 23,210 | 23,245 | -80 | -0.3% | 22 |
| 2022/10/11 | 23,575 | 23,575 | 23,325 | 23,325 | -570 | -2.4% | 87 |
| 2022/10/07 | 23,705 | 23,910 | 23,705 | 23,895 | -230 | -1% | 19 |
| 2022/10/06 | 24,055 | 24,140 | 24,055 | 24,125 | +35 | +0.1% | 31 |
| 2022/10/05 | 24,095 | 24,110 | 24,040 | 24,090 | +190 | +0.8% | 18 |
| 2022/10/04 | 23,560 | 23,900 | 23,560 | 23,900 | +740 | +3.2% | 38 |
| 2022/10/03 | 23,105 | 23,255 | 22,970 | 23,160 | +35 | +0.2% | 449 |
| 2022/09/30 | 23,200 | 23,200 | 23,030 | 23,125 | -190 | -0.8% | 23 |
| 2022/09/29 | 23,385 | 23,385 | 23,255 | 23,315 | +430 | +1.9% | 37 |
| 2022/09/28 | 23,035 | 23,120 | 22,825 | 22,885 | -315 | -1.4% | 43 |
| 2022/09/27 | 23,230 | 23,315 | 23,200 | 23,200 | +165 | +0.7% | 16 |
| 2022/09/26 | 23,465 | 23,465 | 23,000 | 23,035 | -760 | -3.2% | 168 |
| 2022/09/22 | 23,740 | 23,810 | 23,700 | 23,795 | -115 | -0.5% | 62 |
| 2022/09/21 | 24,020 | 24,020 | 23,880 | 23,910 | -270 | -1.1% | 26 |
| 2022/09/20 | 24,235 | 24,235 | 24,150 | 24,180 | +110 | +0.5% | 12 |
| 2022/09/16 | 24,150 | 24,150 | 24,070 | 24,070 | -200 | -0.8% | 47 |
| 2022/09/15 | 24,395 | 24,395 | 24,270 | 24,270 | -95 | -0.4% | 17 |
| 2022/09/14 | 24,370 | 24,400 | 24,270 | 24,365 | -470 | -1.9% | 70 |
| 2022/09/13 | 24,850 | 24,850 | 24,835 | 24,835 | +100 | +0.4% | 3 |
| 2022/09/12 | 24,885 | 24,885 | 24,735 | 24,735 | +130 | +0.5% | 39 |
| 2022/09/09 | 24,510 | 24,605 | 24,490 | 24,605 | +125 | +0.5% | 45 |
| 2022/09/08 | 24,310 | 24,480 | 24,310 | 24,480 | +575 | +2.4% | 20 |
| 2022/09/07 | 24,000 | 24,000 | 23,805 | 23,905 | -115 | -0.5% | 64 |
| 2022/09/06 | 24,105 | 24,105 | 24,020 | 24,020 | -85 | -0.4% | 21 |
| 2022/09/05 | 24,000 | 24,135 | 23,990 | 24,105 | +5 | ±0% | 66 |
| 2022/09/02 | 24,230 | 24,230 | 24,010 | 24,100 | -100 | -0.4% | 31 |
| 2022/09/01 | 24,350 | 24,420 | 24,200 | 24,200 | -255 | -1% | 52 |
| 2022/08/31 | 24,380 | 24,455 | 24,340 | 24,455 | -145 | -0.6% | 22 |
| 2022/08/30 | 24,570 | 24,600 | 24,460 | 24,600 | +150 | +0.6% | 14 |
| 2022/08/29 | 24,480 | 24,480 | 24,330 | 24,450 | -530 | -2.1% | 98 |
| 2022/08/26 | 24,875 | 24,980 | 24,875 | 24,980 | +195 | +0.8% | 10 |
| 2022/08/25 | 24,735 | 24,785 | 24,735 | 24,785 | +30 | +0.1% | 8 |
| 2022/08/24 | 24,845 | 24,845 | 24,750 | 24,755 | -45 | -0.2% | 18 |
| 2022/08/23 | 24,780 | 24,830 | 24,705 | 24,800 | -130 | -0.5% | 9 |
| 2022/08/22 | 24,755 | 24,955 | 24,755 | 24,930 | -235 | -0.9% | 9 |
501～
550
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
