29,600
+125 (+0.42%)
株価：2024/11/15 10:37
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 |
|---|---|---|---|---|---|---|---|
| 2013/06/04 | 12,450 | 12,660 | 12,390 | 12,660 | -50 | -0.4% | 73 |
| 2013/06/03 | 12,800 | 12,900 | 12,570 | 12,710 | -220 | -1.7% | 193 |
| 2013/05/31 | 13,030 | 13,030 | 12,930 | 12,930 | +170 | +1.3% | 30 |
| 2013/05/30 | 13,090 | 13,150 | 12,760 | 12,760 | -630 | -4.7% | 140 |
| 2013/05/29 | 13,520 | 13,600 | 13,390 | 13,390 | +170 | +1.3% | 89 |
| 2013/05/28 | 13,080 | 13,260 | 13,050 | 13,220 | -30 | -0.2% | 131 |
| 2013/05/27 | 13,460 | 13,460 | 13,200 | 13,250 | +80 | +0.6% | 205 |
| 2013/05/24 | 13,800 | 14,100 | 13,170 | 13,170 | -630 | -4.6% | 274 |
| 2013/05/23 | 14,560 | 14,610 | 13,800 | 13,800 | -780 | -5.3% | 315 |
| 2013/05/22 | 14,640 | 14,640 | 14,500 | 14,580 | +140 | +1% | 44 |
| 2013/05/21 | 14,420 | 14,570 | 14,420 | 14,440 | +10 | +0.1% | 59 |
| 2013/05/20 | 14,290 | 14,440 | 14,290 | 14,430 | +340 | +2.4% | 183 |
| 2013/05/17 | 14,080 | 14,140 | 14,080 | 14,090 | -10 | -0.1% | 213 |
| 2013/05/16 | 14,200 | 14,250 | 13,900 | 14,100 | -70 | -0.5% | 256 |
| 2013/05/15 | 13,910 | 14,180 | 13,910 | 14,170 | +330 | +2.4% | 92 |
| 2013/05/14 | 13,820 | 13,840 | 13,790 | 13,840 | +20 | +0.1% | 102 |
| 2013/05/13 | 13,760 | 13,910 | 13,760 | 13,820 | +220 | +1.6% | 250 |
| 2013/05/10 | 13,780 | 13,780 | 13,590 | 13,600 | +200 | +1.5% | 25 |
| 2013/05/09 | 13,520 | 13,590 | 13,400 | 13,400 | -180 | -1.3% | 99 |
| 2013/05/08 | 13,570 | 13,580 | 13,490 | 13,580 | +150 | +1.1% | 65 |
| 2013/05/07 | 13,310 | 13,680 | 13,310 | 13,430 | +380 | +2.9% | 320 |
| 2013/05/02 | 13,110 | 13,150 | 13,040 | 13,050 | ±0 | ±0% | 65 |
| 2013/05/01 | 13,050 | 13,050 | 13,050 | 13,050 | -150 | -1.1% | 50 |
| 2013/04/30 | 13,180 | 13,200 | 13,180 | 13,200 | +50 | +0.4% | 16 |
| 2013/04/26 | 13,300 | 13,300 | 13,060 | 13,150 | -150 | -1.1% | 154 |
| 2013/04/25 | 13,280 | 13,300 | 13,200 | 13,300 | +140 | +1.1% | 100 |
| 2013/04/24 | 12,950 | 13,160 | 12,950 | 13,160 | +330 | +2.6% | 96 |
| 2013/04/23 | 12,740 | 12,830 | 12,740 | 12,830 | +110 | +0.9% | 305 |
| 2013/04/22 | 12,800 | 12,820 | 12,720 | 12,720 | +210 | +1.7% | 192 |
| 2013/04/19 | 12,540 | 12,590 | 12,410 | 12,510 | -170 | -1.3% | 349 |
| 2013/04/18 | 12,680 | 12,680 | 12,620 | 12,680 | -70 | -0.5% | 822 |
| 2013/04/17 | 12,600 | 12,750 | 12,600 | 12,750 | +360 | +2.9% | 15 |
| 2013/04/16 | 12,200 | 12,390 | 12,200 | 12,390 | -270 | -2.1% | 18 |
| 2013/04/15 | 12,760 | 12,770 | 12,660 | 12,660 | -180 | -1.4% | 35 |
| 2013/04/12 | 12,890 | 12,890 | 12,820 | 12,840 | +100 | +0.8% | 40 |
| 2013/04/11 | 12,650 | 12,740 | 12,650 | 12,740 | +200 | +1.6% | 108 |
| 2013/04/10 | 12,540 | 12,540 | 12,540 | 12,540 | +150 | +1.2% | 30 |
| 2013/04/09 | 12,550 | 12,550 | 12,390 | 12,390 | +100 | +0.8% | 26 |
| 2013/04/08 | 12,360 | 12,390 | 12,290 | 12,290 | +120 | +1% | 42 |
| 2013/04/05 | 12,130 | 12,600 | 12,130 | 12,170 | +340 | +2.9% | 308 |
| 2013/04/04 | 11,500 | 11,830 | 11,500 | 11,830 | +330 | +2.9% | 27 |
| 2013/04/03 | 11,460 | 11,530 | 11,460 | 11,500 | +80 | +0.7% | 347 |
| 2013/04/02 | 11,570 | 11,570 | 11,350 | 11,420 | -290 | -2.5% | 28 |
| 2013/04/01 | 11,990 | 11,990 | 11,710 | 11,710 | -280 | -2.3% | 17 |
| 2013/03/29 | 11,990 | 11,990 | 11,990 | 11,990 | -50 | -0.4% | 1 |
| 2013/03/28 | 12,160 | 12,160 | 12,000 | 12,040 | -110 | -0.9% | 12 |
| 2013/03/27 | 12,160 | 12,160 | 12,150 | 12,150 | +70 | +0.6% | 4 |
| 2013/03/26 | 11,990 | 12,100 | 11,990 | 12,080 | -70 | -0.6% | 27 |
| 2013/03/25 | 12,200 | 12,200 | 12,060 | 12,150 | +100 | +0.8% | 57 |
| 2013/03/22 | 12,220 | 12,220 | 12,050 | 12,050 | -210 | -1.7% | 106 |
2801～
2850
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
