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 |
|---|---|---|---|---|---|---|---|
| 2015/06/19 | 19,410 | 19,710 | 19,410 | 19,710 | +250 | +1.3% | 14 |
| 2015/06/18 | 19,700 | 19,700 | 19,460 | 19,460 | -220 | -1.1% | 26 |
| 2015/06/17 | 19,810 | 19,810 | 19,500 | 19,680 | +30 | +0.2% | 6 |
| 2015/06/16 | 19,600 | 19,700 | 19,530 | 19,650 | - | - | 65 |
| 2015/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/11 | 19,590 | 19,840 | 19,590 | 19,840 | +240 | +1.2% | 102 |
| 2015/06/10 | 19,600 | 19,600 | 19,600 | 19,600 | -200 | -1% | 2 |
| 2015/06/09 | 19,800 | 19,800 | 19,800 | 19,800 | -190 | -1% | 32 |
| 2015/06/08 | 19,990 | 19,990 | 19,990 | 19,990 | ±0 | ±0% | 1 |
| 2015/06/05 | 20,000 | 20,000 | 19,990 | 19,990 | -100 | -0.5% | 3 |
| 2015/06/04 | 20,090 | 20,090 | 20,090 | 20,090 | +230 | +1.2% | 1 |
| 2015/06/03 | 19,860 | 19,860 | 19,860 | 19,860 | -70 | -0.4% | 1 |
| 2015/06/02 | 20,000 | 20,000 | 19,930 | 19,930 | +30 | +0.2% | 22 |
| 2015/06/01 | 19,790 | 19,900 | 19,790 | 19,900 | +110 | +0.6% | 17 |
| 2015/05/29 | 19,780 | 19,790 | 19,780 | 19,790 | +20 | +0.1% | 3 |
| 2015/05/28 | 19,770 | 19,890 | 19,770 | 19,770 | +100 | +0.5% | 105 |
| 2015/05/27 | 19,670 | 19,670 | 19,670 | 19,670 | -80 | -0.4% | 70 |
| 2015/05/26 | 19,750 | 19,750 | 19,750 | 19,750 | -50 | -0.3% | 2 |
| 2015/05/25 | 19,700 | 19,800 | 19,700 | 19,800 | +180 | +0.9% | 17 |
| 2015/05/22 | 19,700 | 19,700 | 19,610 | 19,620 | -80 | -0.4% | 37 |
| 2015/05/21 | 19,670 | 19,700 | 19,670 | 19,700 | +150 | +0.8% | 11 |
| 2015/05/20 | 19,410 | 19,600 | 19,410 | 19,550 | +50 | +0.3% | 41 |
| 2015/05/19 | 19,400 | 19,500 | 19,400 | 19,500 | +100 | +0.5% | 125 |
| 2015/05/18 | 19,400 | 19,400 | 19,400 | 19,400 | +50 | +0.3% | 12 |
| 2015/05/15 | 19,220 | 19,350 | 19,160 | 19,350 | +180 | +0.9% | 94 |
| 2015/05/14 | 19,170 | 19,170 | 19,170 | 19,170 | +110 | +0.6% | 2 |
| 2015/05/13 | 19,060 | 19,060 | 19,060 | 19,060 | +130 | +0.7% | 1 |
| 2015/05/12 | 19,020 | 19,020 | 18,930 | 18,930 | -230 | -1.2% | 54 |
| 2015/05/11 | 19,170 | 19,170 | 19,160 | 19,160 | +120 | +0.6% | 10 |
| 2015/05/08 | 19,010 | 19,040 | 19,010 | 19,040 | +40 | +0.2% | 2 |
| 2015/05/07 | 19,050 | 19,090 | 19,000 | 19,000 | -50 | -0.3% | 41 |
| 2015/05/01 | 19,000 | 19,110 | 19,000 | 19,050 | -70 | -0.4% | 62 |
| 2015/04/30 | 19,460 | 19,460 | 19,080 | 19,120 | -460 | -2.3% | 27 |
| 2015/04/28 | 19,740 | 19,740 | 19,580 | 19,580 | -110 | -0.6% | 17 |
| 2015/04/27 | 19,530 | 19,690 | 19,530 | 19,690 | +60 | +0.3% | 2 |
| 2015/04/24 | 19,650 | 19,650 | 19,630 | 19,630 | ±0 | ±0% | 1,600 |
| 2015/04/23 | 19,490 | 19,650 | 19,450 | 19,630 | +100 | +0.5% | 67 |
| 2015/04/22 | 19,500 | 19,530 | 19,480 | 19,530 | +150 | +0.8% | 188 |
| 2015/04/21 | 19,100 | 19,380 | 19,100 | 19,380 | +300 | +1.6% | 17 |
| 2015/04/20 | 19,250 | 19,250 | 19,010 | 19,080 | -220 | -1.1% | 9 |
| 2015/04/17 | 19,420 | 19,420 | 19,250 | 19,300 | -30 | -0.2% | 13 |
| 2015/04/16 | 19,340 | 19,400 | 19,330 | 19,330 | -170 | -0.9% | 38 |
| 2015/04/15 | 19,600 | 19,600 | 19,450 | 19,500 | +110 | +0.6% | 8 |
| 2015/04/14 | 19,540 | 19,540 | 19,390 | 19,390 | -10 | -0.1% | 2 |
| 2015/04/13 | 19,690 | 19,690 | 19,400 | 19,400 | -270 | -1.4% | 26 |
| 2015/04/10 | 19,710 | 19,710 | 19,670 | 19,670 | -10 | -0.1% | 3 |
| 2015/04/09 | 19,700 | 19,700 | 19,680 | 19,680 | +80 | +0.4% | 3 |
| 2015/04/08 | 19,710 | 19,710 | 19,600 | 19,600 | +170 | +0.9% | 65 |
| 2015/04/07 | 19,350 | 19,630 | 19,350 | 19,430 | +110 | +0.6% | 45 |
2301～
2350
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
