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 |
|---|---|---|---|---|---|---|---|
| 2015/08/31 | 18,290 | 18,340 | 18,290 | 18,340 | -330 | -1.8% | 9 |
| 2015/08/28 | 18,400 | 18,670 | 18,400 | 18,670 | +420 | +2.3% | 22 |
| 2015/08/27 | 18,460 | 18,460 | 18,250 | 18,250 | +590 | +3.3% | 45 |
| 2015/08/26 | 17,310 | 17,660 | 17,200 | 17,660 | +350 | +2% | 98 |
| 2015/08/25 | 17,000 | 18,080 | 17,000 | 17,310 | -630 | -3.5% | 325 |
| 2015/08/24 | 18,500 | 18,500 | 17,940 | 17,940 | -960 | -5.1% | 122 |
| 2015/08/21 | 19,100 | 19,100 | 18,900 | 18,900 | -450 | -2.3% | 40 |
| 2015/08/20 | 19,640 | 19,640 | 19,350 | 19,350 | -350 | -1.8% | 12 |
| 2015/08/19 | 19,900 | 19,900 | 19,700 | 19,700 | -230 | -1.2% | 39 |
| 2015/08/18 | 20,160 | 20,160 | 19,890 | 19,930 | -140 | -0.7% | 21 |
| 2015/08/17 | 19,900 | 20,070 | 19,900 | 20,070 | +190 | +1% | 7 |
| 2015/08/14 | 19,860 | 19,880 | 19,800 | 19,880 | +150 | +0.8% | 22 |
| 2015/08/13 | 19,700 | 19,820 | 19,700 | 19,730 | -90 | -0.5% | 3 |
| 2015/08/12 | 20,260 | 20,260 | 19,700 | 19,820 | -300 | -1.5% | 28 |
| 2015/08/11 | 20,180 | 20,180 | 20,120 | 20,120 | +30 | +0.1% | 15 |
| 2015/08/10 | 19,990 | 20,090 | 19,990 | 20,090 | +100 | +0.5% | 29 |
| 2015/08/07 | 19,730 | 19,990 | 19,730 | 19,990 | +90 | +0.5% | 2,628 |
| 2015/08/06 | 19,700 | 19,990 | 19,700 | 19,900 | +100 | +0.5% | 67 |
| 2015/08/05 | 19,680 | 19,800 | 19,680 | 19,800 | +120 | +0.6% | 28 |
| 2015/08/04 | 19,680 | 19,680 | 19,670 | 19,680 | +130 | +0.7% | 49 |
| 2015/08/03 | 19,550 | 19,550 | 19,500 | 19,550 | +10 | +0.1% | 16 |
| 2015/07/31 | 19,540 | 19,540 | 19,540 | 19,540 | ±0 | ±0% | 7 |
| 2015/07/30 | 19,540 | 19,540 | 19,540 | 19,540 | +80 | +0.4% | 8 |
| 2015/07/29 | 19,490 | 19,490 | 19,250 | 19,460 | +60 | +0.3% | 34 |
| 2015/07/28 | 19,300 | 19,400 | 19,210 | 19,400 | -160 | -0.8% | 13 |
| 2015/07/27 | 19,700 | 19,700 | 19,290 | 19,560 | -230 | -1.2% | 49 |
| 2015/07/24 | 19,700 | 19,790 | 19,700 | 19,790 | +90 | +0.5% | 60 |
| 2015/07/23 | 19,700 | 19,700 | 19,700 | 19,700 | +10 | +0.1% | 1 |
| 2015/07/22 | 19,480 | 19,690 | 19,480 | 19,690 | -80 | -0.4% | 27 |
| 2015/07/21 | 19,700 | 19,790 | 19,560 | 19,770 | - | - | 52 |
| 2015/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/16 | 19,620 | 19,620 | 19,500 | 19,590 | +190 | +1% | 4 |
| 2015/07/15 | 19,400 | 19,400 | 19,400 | 19,400 | +10 | +0.1% | 4 |
| 2015/07/14 | 19,120 | 19,390 | 19,120 | 19,390 | +270 | +1.4% | 7 |
| 2015/07/13 | 18,950 | 19,120 | 18,780 | 19,120 | +280 | +1.5% | 55 |
| 2015/07/10 | 18,850 | 19,120 | 18,840 | 18,840 | -90 | -0.5% | 59 |
| 2015/07/09 | 19,090 | 19,090 | 18,340 | 18,930 | -250 | -1.3% | 266 |
| 2015/07/08 | 19,870 | 19,870 | 19,180 | 19,180 | -720 | -3.6% | 126 |
| 2015/07/07 | 19,690 | 19,910 | 19,690 | 19,900 | - | - | 22 |
| 2015/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/03 | 19,740 | 20,030 | 19,740 | 20,030 | -20 | -0.1% | 3 |
| 2015/07/02 | 20,050 | 20,050 | 20,050 | 20,050 | +260 | +1.3% | 3 |
| 2015/07/01 | 19,790 | 19,790 | 19,790 | 19,790 | +100 | +0.5% | 11 |
| 2015/06/30 | 19,650 | 19,690 | 19,650 | 19,690 | ±0 | ±0% | 38 |
| 2015/06/29 | 19,850 | 19,850 | 19,660 | 19,690 | -450 | -2.2% | 29 |
| 2015/06/26 | 20,000 | 20,140 | 20,000 | 20,140 | +140 | +0.7% | 33 |
| 2015/06/25 | 19,890 | 20,000 | 19,890 | 20,000 | -230 | -1.1% | 72 |
| 2015/06/24 | 19,910 | 20,230 | 19,910 | 20,230 | +340 | +1.7% | 2 |
| 2015/06/23 | 19,810 | 19,890 | 19,810 | 19,890 | +100 | +0.5% | 96 |
| 2015/06/22 | 19,790 | 19,790 | 19,790 | 19,790 | +80 | +0.4% | 15 |
2251～
2300
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
