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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 20,940 | 20,940 | 20,940 | 20,940 | - | - | 20 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 21,010 | 21,010 | 20,840 | 20,840 | +50 | +0.2% | 6 |
| 2017/02/03 | 20,690 | 20,820 | 20,690 | 20,790 | +100 | +0.5% | 13 |
| 2017/02/02 | 21,070 | 21,070 | 20,690 | 20,690 | +30 | +0.1% | 17 |
| 2017/02/01 | 20,700 | 20,700 | 20,660 | 20,660 | -240 | -1.1% | 3 |
| 2017/01/31 | 20,900 | 20,960 | 20,880 | 20,900 | -10 | ±0% | 527 |
| 2017/01/30 | 21,170 | 21,170 | 20,910 | 20,910 | -70 | -0.3% | 60 |
| 2017/01/27 | 21,150 | 21,150 | 20,980 | 20,980 | +10 | ±0% | 5 |
| 2017/01/26 | 20,730 | 21,090 | 20,730 | 20,970 | +450 | +2.2% | 12 |
| 2017/01/25 | 20,520 | 20,520 | 20,520 | 20,520 | - | - | 6 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 20,480 | 20,480 | 20,480 | 20,480 | - | - | 1 |
| 2017/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/19 | 20,200 | 20,370 | 20,200 | 20,330 | +160 | +0.8% | 77 |
| 2017/01/18 | 20,280 | 20,280 | 20,070 | 20,170 | -60 | -0.3% | 13 |
| 2017/01/17 | 20,250 | 20,250 | 20,230 | 20,230 | -110 | -0.5% | 2 |
| 2017/01/16 | 20,370 | 20,370 | 20,340 | 20,340 | - | - | 13 |
| 2017/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/12 | 20,650 | 20,650 | 20,360 | 20,360 | -120 | -0.6% | 20 |
| 2017/01/11 | 20,660 | 20,660 | 20,480 | 20,480 | -20 | -0.1% | 17 |
| 2017/01/10 | 20,420 | 20,500 | 20,420 | 20,500 | +190 | +0.9% | 18 |
| 2017/01/06 | 20,310 | 20,310 | 20,310 | 20,310 | -460 | -2.2% | 2 |
| 2017/01/05 | 20,770 | 20,770 | 20,770 | 20,770 | +270 | +1.3% | 5 |
| 2017/01/04 | 20,070 | 20,500 | 20,070 | 20,500 | - | - | 20 |
| 2016/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/29 | 20,480 | 20,480 | 20,060 | 20,060 | -260 | -1.3% | 23 |
| 2016/12/28 | 20,320 | 20,320 | 20,320 | 20,320 | -10 | ±0% | 33 |
| 2016/12/27 | 20,270 | 20,330 | 20,270 | 20,330 | -180 | -0.9% | 12 |
| 2016/12/26 | 20,530 | 20,530 | 20,510 | 20,510 | +330 | +1.6% | 9 |
| 2016/12/22 | 20,400 | 20,400 | 20,180 | 20,180 | -130 | -0.6% | 16 |
| 2016/12/21 | 20,330 | 20,470 | 20,310 | 20,310 | +10 | ±0% | 12 |
| 2016/12/20 | 20,290 | 20,300 | 20,290 | 20,300 | +10 | ±0% | 33 |
| 2016/12/19 | 20,110 | 20,290 | 20,110 | 20,290 | +240 | +1.2% | 7 |
| 2016/12/16 | 20,050 | 20,050 | 20,050 | 20,050 | -60 | -0.3% | 1 |
| 2016/12/15 | 20,280 | 20,300 | 20,050 | 20,110 | -110 | -0.5% | 27 |
| 2016/12/14 | 20,240 | 20,250 | 20,220 | 20,220 | +90 | +0.4% | 11 |
| 2016/12/13 | 19,870 | 20,130 | 19,870 | 20,130 | +380 | +1.9% | 91 |
| 2016/12/12 | 19,980 | 19,980 | 19,750 | 19,750 | -230 | -1.2% | 32 |
| 2016/12/09 | 19,740 | 20,000 | 19,740 | 19,980 | +330 | +1.7% | 50 |
| 2016/12/08 | 19,590 | 19,650 | 19,560 | 19,650 | - | - | 20 |
| 2016/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/06 | 19,310 | 19,400 | 19,310 | 19,400 | +180 | +0.9% | 7 |
| 2016/12/05 | 19,220 | 19,220 | 19,220 | 19,220 | ±0 | ±0% | 3 |
| 2016/12/02 | 19,220 | 19,220 | 19,220 | 19,220 | -240 | -1.2% | 42 |
| 2016/12/01 | 19,120 | 19,550 | 19,120 | 19,460 | +360 | +1.9% | 84 |
| 2016/11/30 | 19,260 | 19,280 | 19,100 | 19,100 | - | - | 22 |
| 2016/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/28 | 19,130 | 19,130 | 19,130 | 19,130 | +200 | +1.1% | 3 |
| 2016/11/25 | 18,890 | 18,930 | 18,890 | 18,930 | +100 | +0.5% | 9 |
1901～
1950
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
