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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 25,440 | 25,440 | 25,080 | 25,390 | -250 | -1% | 15 |
| 2018/02/13 | 26,210 | 26,210 | 25,640 | 25,640 | +430 | +1.7% | 15 |
| 2018/02/09 | 25,590 | 25,590 | 25,090 | 25,210 | -390 | -1.5% | 41 |
| 2018/02/08 | 25,830 | 25,870 | 25,600 | 25,600 | +10 | ±0% | 13 |
| 2018/02/07 | 26,300 | 26,300 | 25,590 | 25,590 | +590 | +2.4% | 41 |
| 2018/02/06 | 25,300 | 25,460 | 25,000 | 25,000 | -1,650 | -6.2% | 122 |
| 2018/02/05 | 26,600 | 26,810 | 26,600 | 26,650 | -800 | -2.9% | 175 |
| 2018/02/02 | 27,400 | 27,450 | 27,150 | 27,450 | +50 | +0.2% | 7 |
| 2018/02/01 | 27,290 | 27,400 | 27,260 | 27,400 | +250 | +0.9% | 3 |
| 2018/01/31 | 27,390 | 27,390 | 27,150 | 27,150 | -250 | -0.9% | 9 |
| 2018/01/30 | 27,800 | 27,800 | 27,400 | 27,400 | -350 | -1.3% | 26 |
| 2018/01/29 | 27,760 | 27,800 | 27,750 | 27,750 | +70 | +0.3% | 21 |
| 2018/01/26 | 27,700 | 27,740 | 27,650 | 27,680 | +80 | +0.3% | 21 |
| 2018/01/25 | 27,690 | 27,690 | 27,600 | 27,600 | -270 | -1% | 102 |
| 2018/01/24 | 27,960 | 27,980 | 27,830 | 27,870 | -70 | -0.3% | 9 |
| 2018/01/23 | 27,700 | 27,940 | 27,700 | 27,940 | +250 | +0.9% | 7 |
| 2018/01/22 | 27,430 | 27,690 | 27,430 | 27,690 | ±0 | ±0% | 7 |
| 2018/01/19 | 27,550 | 27,690 | 27,550 | 27,690 | +150 | +0.5% | 2 |
| 2018/01/18 | 28,240 | 28,240 | 27,540 | 27,540 | -440 | -1.6% | 61 |
| 2018/01/17 | 27,840 | 27,980 | 27,600 | 27,980 | -20 | -0.1% | 36 |
| 2018/01/16 | 27,750 | 28,000 | 27,610 | 28,000 | +120 | +0.4% | 9 |
| 2018/01/15 | 27,700 | 27,920 | 27,700 | 27,880 | +220 | +0.8% | 5 |
| 2018/01/12 | 27,820 | 27,820 | 27,660 | 27,660 | -160 | -0.6% | 28 |
| 2018/01/11 | 27,920 | 27,920 | 27,690 | 27,820 | -190 | -0.7% | 104 |
| 2018/01/10 | 28,170 | 28,170 | 27,920 | 28,010 | -160 | -0.6% | 114 |
| 2018/01/09 | 28,240 | 28,240 | 28,100 | 28,170 | +250 | +0.9% | 180 |
| 2018/01/05 | 27,610 | 27,970 | 27,610 | 27,920 | +470 | +1.7% | 191 |
| 2018/01/04 | 27,510 | 27,510 | 27,420 | 27,450 | +430 | +1.6% | 44 |
| 2017/12/29 | 27,150 | 27,150 | 27,000 | 27,020 | -220 | -0.8% | 46 |
| 2017/12/28 | 27,250 | 27,250 | 26,990 | 27,240 | +190 | +0.7% | 22 |
| 2017/12/27 | 27,220 | 27,220 | 26,950 | 27,050 | +140 | +0.5% | 32 |
| 2017/12/26 | 27,180 | 27,320 | 26,910 | 26,910 | -270 | -1% | 22 |
| 2017/12/25 | 27,180 | 27,180 | 27,180 | 27,180 | +320 | +1.2% | 4 |
| 2017/12/22 | 27,100 | 27,100 | 26,860 | 26,860 | -140 | -0.5% | 5 |
| 2017/12/21 | 27,000 | 27,000 | 27,000 | 27,000 | -170 | -0.6% | 4 |
| 2017/12/20 | 27,000 | 27,180 | 27,000 | 27,170 | +110 | +0.4% | 10 |
| 2017/12/19 | 27,100 | 27,100 | 26,840 | 27,060 | +250 | +0.9% | 18 |
| 2017/12/18 | 26,850 | 26,850 | 26,810 | 26,810 | +360 | +1.4% | 3 |
| 2017/12/15 | 26,450 | 26,450 | 26,450 | 26,450 | -60 | -0.2% | 2 |
| 2017/12/14 | 26,570 | 26,570 | 26,510 | 26,510 | -60 | -0.2% | 6 |
| 2017/12/13 | 26,780 | 26,780 | 26,570 | 26,570 | -290 | -1.1% | 11 |
| 2017/12/12 | 26,860 | 26,860 | 26,860 | 26,860 | +10 | ±0% | 4 |
| 2017/12/11 | 26,860 | 26,860 | 26,850 | 26,850 | -10 | ±0% | 2 |
| 2017/12/08 | 26,630 | 26,860 | 26,630 | 26,860 | +500 | +1.9% | 65 |
| 2017/12/07 | 26,360 | 26,360 | 26,360 | 26,360 | +110 | +0.4% | 13 |
| 2017/12/06 | 26,540 | 26,540 | 26,200 | 26,250 | -130 | -0.5% | 120 |
| 2017/12/05 | 26,670 | 26,670 | 26,380 | 26,380 | -300 | -1.1% | 30 |
| 2017/12/04 | 26,900 | 26,910 | 26,680 | 26,680 | -100 | -0.4% | 38 |
| 2017/12/01 | 26,490 | 26,780 | 26,490 | 26,780 | - | - | 89 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
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
