29,500
+25 (+0.08%)
株価：2024/11/15 14:58
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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 14,590 | 14,640 | 14,590 | 14,620 | +30 | +0.2% | 659 |
| 2014/08/20 | 14,590 | 14,590 | 14,590 | 14,590 | ±0 | ±0% | 5 |
| 2014/08/19 | 14,500 | 14,590 | 14,500 | 14,590 | +190 | +1.3% | 14 |
| 2014/08/18 | 14,400 | 14,400 | 14,400 | 14,400 | - | - | 1 |
| 2014/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/14 | 14,340 | 14,360 | 14,340 | 14,360 | - | - | 7 |
| 2014/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/12 | 14,200 | 14,200 | 14,200 | 14,200 | +40 | +0.3% | 1 |
| 2014/08/11 | 14,500 | 14,500 | 14,160 | 14,160 | +260 | +1.9% | 13 |
| 2014/08/08 | 14,030 | 14,030 | 13,900 | 13,900 | - | - | 6 |
| 2014/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/06 | 14,200 | 14,200 | 14,100 | 14,100 | -290 | -2% | 7 |
| 2014/08/05 | 14,390 | 14,390 | 14,390 | 14,390 | +10 | +0.1% | 8 |
| 2014/08/04 | 14,380 | 14,380 | 14,380 | 14,380 | +80 | +0.6% | 1 |
| 2014/08/01 | 14,260 | 14,300 | 14,200 | 14,300 | -170 | -1.2% | 31 |
| 2014/07/31 | 14,430 | 14,470 | 14,430 | 14,470 | +30 | +0.2% | 4 |
| 2014/07/30 | 14,370 | 14,440 | 14,370 | 14,440 | +40 | +0.3% | 480 |
| 2014/07/29 | 14,390 | 14,400 | 14,340 | 14,400 | +70 | +0.5% | 1,132 |
| 2014/07/28 | 14,290 | 14,330 | 14,290 | 14,330 | +80 | +0.6% | 256 |
| 2014/07/25 | 14,210 | 14,250 | 14,210 | 14,250 | +50 | +0.4% | 300 |
| 2014/07/24 | 14,170 | 14,200 | 14,160 | 14,200 | +30 | +0.2% | 901 |
| 2014/07/23 | 14,130 | 14,170 | 14,130 | 14,170 | +70 | +0.5% | 20 |
| 2014/07/22 | 14,020 | 14,100 | 14,020 | 14,100 | +100 | +0.7% | 34 |
| 2014/07/18 | 14,060 | 14,060 | 14,000 | 14,000 | - | - | 13 |
| 2014/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/16 | 14,190 | 14,190 | 14,140 | 14,140 | +40 | +0.3% | 917 |
| 2014/07/15 | 14,140 | 14,150 | 14,070 | 14,100 | +110 | +0.8% | 1,628 |
| 2014/07/14 | 13,900 | 14,000 | 13,900 | 13,990 | +40 | +0.3% | 959 |
| 2014/07/11 | 13,770 | 13,950 | 13,770 | 13,950 | -490 | -3.4% | 33 |
| 2014/07/10 | 14,430 | 14,500 | 14,430 | 14,440 | -110 | -0.8% | 37 |
| 2014/07/09 | 14,550 | 14,550 | 14,550 | 14,550 | +50 | +0.3% | 3 |
| 2014/07/08 | 14,550 | 14,550 | 14,490 | 14,500 | -90 | -0.6% | 22 |
| 2014/07/07 | 14,590 | 14,590 | 14,590 | 14,590 | -60 | -0.4% | 1 |
| 2014/07/04 | 14,570 | 14,650 | 14,570 | 14,650 | +90 | +0.6% | 15 |
| 2014/07/03 | 14,560 | 14,560 | 14,560 | 14,560 | -120 | -0.8% | 2 |
| 2014/07/02 | 14,680 | 14,680 | 14,680 | 14,680 | +180 | +1.2% | 1 |
| 2014/07/01 | 14,400 | 14,500 | 14,400 | 14,500 | +200 | +1.4% | 117 |
| 2014/06/30 | 14,300 | 14,300 | 14,300 | 14,300 | ±0 | ±0% | 10 |
| 2014/06/27 | 14,300 | 14,300 | 14,300 | 14,300 | +10 | +0.1% | 26 |
| 2014/06/26 | 14,290 | 14,290 | 14,290 | 14,290 | -110 | -0.8% | 100 |
| 2014/06/25 | 14,400 | 14,400 | 14,400 | 14,400 | ±0 | ±0% | 1 |
| 2014/06/24 | 14,400 | 14,400 | 14,400 | 14,400 | +70 | +0.5% | 100 |
| 2014/06/23 | 14,330 | 14,330 | 14,330 | 14,330 | -50 | -0.3% | 10 |
| 2014/06/20 | 14,450 | 14,450 | 14,380 | 14,380 | -20 | -0.1% | 28 |
| 2014/06/19 | 14,160 | 14,400 | 14,160 | 14,400 | +250 | +1.8% | 76 |
| 2014/06/18 | 14,150 | 14,150 | 14,150 | 14,150 | - | - | 4 |
| 2014/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/12 | 13,700 | 13,840 | 13,700 | 13,840 | - | - | 8 |
2501～
2550
件表示中 / 3580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
