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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 28,455 | 28,820 | 28,295 | 28,450 | -370 | -1.3% | 2,959 |
| 2025/01/10 | 28,825 | 28,960 | 28,775 | 28,820 | -75 | -0.3% | 87 |
| 2025/01/09 | 29,065 | 29,065 | 28,870 | 28,895 | -225 | -0.8% | 66 |
| 2025/01/08 | 29,200 | 29,200 | 29,075 | 29,120 | -160 | -0.5% | 32 |
| 2025/01/07 | 29,320 | 29,415 | 29,010 | 29,280 | +55 | +0.2% | 342 |
| 2025/01/06 | 29,570 | 29,570 | 29,145 | 29,225 | -345 | -1.2% | 311 |
| 2024/12/30 | 29,815 | 29,815 | 29,540 | 29,570 | -130 | -0.4% | 149 |
| 2024/12/27 | 29,225 | 29,770 | 29,225 | 29,700 | +520 | +1.8% | 152 |
| 2024/12/26 | 29,000 | 29,270 | 29,000 | 29,180 | +360 | +1.2% | 80 |
| 2024/12/25 | 29,100 | 29,100 | 28,770 | 28,820 | -215 | -0.7% | 25 |
| 2024/12/24 | 29,030 | 29,090 | 28,940 | 29,035 | +90 | +0.3% | 154 |
| 2024/12/23 | 28,915 | 28,945 | 28,760 | 28,945 | +145 | +0.5% | 30 |
| 2024/12/20 | 28,930 | 28,940 | 28,800 | 28,800 | -60 | -0.2% | 49 |
| 2024/12/19 | 28,780 | 28,935 | 28,540 | 28,860 | -190 | -0.7% | 53 |
| 2024/12/18 | 29,100 | 29,235 | 29,050 | 29,050 | -160 | -0.5% | 70 |
| 2024/12/17 | 29,320 | 29,320 | 29,150 | 29,210 | -45 | -0.2% | 41 |
| 2024/12/16 | 29,395 | 29,395 | 29,255 | 29,255 | -80 | -0.3% | 10 |
| 2024/12/13 | 29,450 | 29,450 | 29,300 | 29,335 | -475 | -1.6% | 312 |
| 2024/12/12 | 29,800 | 29,845 | 29,775 | 29,810 | +280 | +0.9% | 92 |
| 2024/12/11 | 29,525 | 29,530 | 29,450 | 29,530 | -40 | -0.1% | 17 |
| 2024/12/10 | 29,680 | 29,700 | 29,555 | 29,570 | +75 | +0.3% | 1,739 |
| 2024/12/09 | 29,605 | 29,605 | 29,495 | 29,495 | +15 | +0.1% | 9 |
| 2024/12/06 | 29,520 | 29,520 | 29,480 | 29,480 | +230 | +0.8% | 2 |
| 2024/12/05 | 29,920 | 29,920 | 29,250 | 29,250 | -300 | -1% | 18 |
| 2024/12/04 | 29,780 | 29,780 | 29,515 | 29,550 | -260 | -0.9% | 163 |
| 2024/12/03 | 29,805 | 30,000 | 29,805 | 29,810 | +325 | +1.1% | 52 |
| 2024/12/02 | 29,380 | 29,485 | 29,255 | 29,485 | +105 | +0.4% | 30 |
| 2024/11/29 | 29,325 | 29,430 | 29,325 | 29,380 | +45 | +0.2% | 13 |
| 2024/11/28 | 29,320 | 29,480 | 29,240 | 29,335 | +15 | +0.1% | 103 |
| 2024/11/27 | 29,615 | 29,650 | 29,245 | 29,320 | -330 | -1.1% | 57 |
| 2024/11/26 | 29,765 | 29,835 | 29,570 | 29,650 | -80 | -0.3% | 6,021 |
| 2024/11/25 | 29,685 | 29,870 | 29,680 | 29,730 | +355 | +1.2% | 200 |
| 2024/11/22 | 29,260 | 29,410 | 29,245 | 29,375 | +275 | +0.9% | 30 |
| 2024/11/21 | 29,210 | 29,210 | 29,080 | 29,100 | -90 | -0.3% | 74 |
| 2024/11/20 | 29,290 | 29,485 | 29,190 | 29,190 | -1,170 | -3.9% | 311 |
| 2024/11/19 | 29,360 | 30,360 | 29,360 | 30,360 | +965 | +3.3% | 196 |
| 2024/11/18 | 29,275 | 29,395 | 29,205 | 29,395 | -80 | -0.3% | 564 |
| 2024/11/15 | 29,645 | 29,645 | 29,475 | 29,475 | ±0 | ±0% | 40 |
| 2024/11/14 | 29,720 | 29,920 | 29,475 | 29,475 | -240 | -0.8% | 112 |
| 2024/11/13 | 29,930 | 29,930 | 29,590 | 29,715 | -230 | -0.8% | 91 |
| 2024/11/12 | 30,290 | 30,370 | 29,945 | 29,945 | -185 | -0.6% | 90 |
| 2024/11/11 | 30,400 | 30,560 | 30,100 | 30,130 | -430 | -1.4% | 88 |
| 2024/11/08 | 31,080 | 31,080 | 30,470 | 30,560 | -190 | -0.6% | 50 |
| 2024/11/07 | 30,970 | 31,000 | 30,560 | 30,750 | +170 | +0.6% | 58 |
| 2024/11/06 | 30,500 | 31,000 | 30,350 | 30,580 | +200 | +0.7% | 112 |
| 2024/11/05 | 29,960 | 30,890 | 29,790 | 30,380 | +590 | +2% | 137 |
| 2024/11/01 | 29,995 | 30,150 | 29,760 | 29,790 | -840 | -2.7% | 97 |
| 2024/10/31 | 30,560 | 30,690 | 30,560 | 30,630 | -20 | -0.1% | 24 |
| 2024/10/30 | 30,610 | 30,740 | 30,520 | 30,650 | +260 | +0.9% | 42 |
| 2024/10/29 | 30,470 | 30,470 | 30,210 | 30,390 | +290 | +1% | 754 |
151～
200
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
