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 |
|---|---|---|---|---|---|---|---|
| 2015/04/06 | 19,370 | 19,370 | 19,080 | 19,320 | +170 | +0.9% | 17 |
| 2015/04/03 | 19,010 | 19,330 | 19,010 | 19,150 | +250 | +1.3% | 12 |
| 2015/04/02 | 18,930 | 19,070 | 18,900 | 18,900 | +100 | +0.5% | 32 |
| 2015/04/01 | 18,900 | 18,900 | 18,800 | 18,800 | -400 | -2.1% | 11 |
| 2015/03/31 | 19,510 | 19,520 | 19,200 | 19,200 | -70 | -0.4% | 65 |
| 2015/03/30 | 19,270 | 19,270 | 19,270 | 19,270 | +80 | +0.4% | 1 |
| 2015/03/27 | 19,000 | 19,260 | 19,000 | 19,190 | ±0 | ±0% | 59 |
| 2015/03/26 | 19,530 | 19,530 | 19,050 | 19,190 | -310 | -1.6% | 339 |
| 2015/03/25 | 19,300 | 19,500 | 19,300 | 19,500 | +80 | +0.4% | 11 |
| 2015/03/24 | 19,450 | 19,450 | 19,420 | 19,420 | -30 | -0.2% | 2 |
| 2015/03/23 | 19,450 | 19,450 | 19,450 | 19,450 | +30 | +0.2% | 3 |
| 2015/03/20 | 19,470 | 19,470 | 19,350 | 19,420 | -60 | -0.3% | 87 |
| 2015/03/19 | 19,480 | 19,480 | 19,190 | 19,480 | +100 | +0.5% | 42 |
| 2015/03/18 | 19,430 | 19,430 | 19,380 | 19,380 | +110 | +0.6% | 45 |
| 2015/03/17 | 19,050 | 19,320 | 19,050 | 19,270 | +120 | +0.6% | 247 |
| 2015/03/16 | 19,150 | 19,150 | 19,040 | 19,150 | ±0 | ±0% | 93 |
| 2015/03/13 | 19,150 | 19,150 | 19,070 | 19,150 | +150 | +0.8% | 7 |
| 2015/03/12 | 18,800 | 19,000 | 18,800 | 19,000 | - | - | 2 |
| 2015/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/10 | 19,050 | 19,150 | 18,870 | 18,870 | -170 | -0.9% | 86 |
| 2015/03/09 | 19,000 | 19,040 | 19,000 | 19,040 | +150 | +0.8% | 22 |
| 2015/03/06 | 18,900 | 18,920 | 18,890 | 18,890 | +20 | +0.1% | 14 |
| 2015/03/05 | 18,770 | 18,870 | 18,770 | 18,870 | +270 | +1.5% | 101 |
| 2015/03/04 | 18,600 | 18,600 | 18,600 | 18,600 | -140 | -0.7% | 3 |
| 2015/03/03 | 18,880 | 18,880 | 18,740 | 18,740 | +40 | +0.2% | 110 |
| 2015/03/02 | 18,880 | 18,880 | 18,700 | 18,700 | ±0 | ±0% | 27 |
| 2015/02/27 | 18,870 | 18,870 | 18,680 | 18,700 | - | - | 200 |
| 2015/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/25 | 18,680 | 18,680 | 18,400 | 18,400 | ±0 | ±0% | 33 |
| 2015/02/24 | 18,350 | 18,400 | 18,350 | 18,400 | +80 | +0.4% | 40 |
| 2015/02/23 | 18,580 | 18,580 | 18,320 | 18,320 | +60 | +0.3% | 263 |
| 2015/02/20 | 18,370 | 18,410 | 18,260 | 18,260 | +110 | +0.6% | 30 |
| 2015/02/19 | 18,230 | 18,230 | 18,080 | 18,150 | +50 | +0.3% | 43 |
| 2015/02/18 | 18,080 | 18,100 | 18,080 | 18,100 | +120 | +0.7% | 4 |
| 2015/02/17 | 17,830 | 17,980 | 17,800 | 17,980 | +40 | +0.2% | 67 |
| 2015/02/16 | 17,940 | 17,940 | 17,940 | 17,940 | -70 | -0.4% | 18 |
| 2015/02/13 | 18,010 | 18,010 | 18,010 | 18,010 | +100 | +0.6% | 30 |
| 2015/02/12 | 17,890 | 18,080 | 17,890 | 17,910 | - | - | 98 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 17,790 | 17,790 | 17,570 | 17,770 | -20 | -0.1% | 90 |
| 2015/02/06 | 17,570 | 17,790 | 17,570 | 17,790 | +160 | +0.9% | 7 |
| 2015/02/05 | 17,550 | 17,630 | 17,550 | 17,630 | -190 | -1.1% | 12 |
| 2015/02/04 | 17,700 | 17,820 | 17,700 | 17,820 | +330 | +1.9% | 2 |
| 2015/02/03 | 18,000 | 18,000 | 17,490 | 17,490 | -310 | -1.7% | 43 |
| 2015/02/02 | 17,800 | 17,890 | 17,800 | 17,800 | +100 | +0.6% | 5 |
| 2015/01/30 | 17,910 | 17,990 | 17,700 | 17,700 | -100 | -0.6% | 37 |
| 2015/01/29 | 17,800 | 17,800 | 17,800 | 17,800 | ±0 | ±0% | 5 |
| 2015/01/28 | 17,460 | 17,800 | 17,460 | 17,800 | +320 | +1.8% | 15 |
| 2015/01/27 | 17,450 | 17,480 | 17,450 | 17,480 | +310 | +1.8% | 35 |
| 2015/01/26 | 17,240 | 17,240 | 17,130 | 17,170 | -130 | -0.8% | 145 |
2351～
2400
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
