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 |
|---|---|---|---|---|---|---|---|
| 2013/01/07 | 10,460 | 10,460 | 10,340 | 10,340 | -70 | -0.7% | 11 |
| 2013/01/04 | 10,340 | 10,410 | 10,340 | 10,410 | +370 | +3.7% | 29 |
| 2012/12/28 | 10,030 | 10,070 | 10,030 | 10,040 | +70 | +0.7% | 6,759 |
| 2012/12/27 | 9,980 | 10,010 | 9,960 | 9,970 | +110 | +1.1% | 7,532 |
| 2012/12/26 | 9,860 | 9,860 | 9,860 | 9,860 | +70 | +0.7% | 1 |
| 2012/12/25 | 9,960 | 9,960 | 9,790 | 9,790 | -30 | -0.3% | 13 |
| 2012/12/21 | 9,900 | 9,900 | 9,820 | 9,820 | -30 | -0.3% | 39 |
| 2012/12/20 | 9,810 | 9,860 | 9,810 | 9,850 | +60 | +0.6% | 25 |
| 2012/12/19 | 9,670 | 9,790 | 9,670 | 9,790 | +190 | +2% | 11 |
| 2012/12/18 | 9,590 | 9,620 | 9,590 | 9,600 | +60 | +0.6% | 20 |
| 2012/12/17 | 9,640 | 9,640 | 9,540 | 9,540 | - | - | 811 |
| 2012/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/13 | 9,550 | 9,550 | 9,540 | 9,540 | +70 | +0.7% | 36 |
| 2012/12/12 | 9,480 | 9,480 | 9,470 | 9,470 | +20 | +0.2% | 16 |
| 2012/12/11 | 9,450 | 9,450 | 9,450 | 9,450 | -60 | -0.6% | 1 |
| 2012/12/10 | 9,510 | 9,510 | 9,510 | 9,510 | - | - | 1 |
| 2012/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/06 | 9,420 | 9,450 | 9,420 | 9,450 | +110 | +1.2% | 8 |
| 2012/12/05 | 9,290 | 9,340 | 9,290 | 9,340 | +30 | +0.3% | 11 |
| 2012/12/04 | 9,290 | 9,310 | 9,290 | 9,310 | ±0 | ±0% | 9 |
| 2012/12/03 | 9,380 | 9,400 | 9,310 | 9,310 | -20 | -0.2% | 43 |
| 2012/11/30 | 9,380 | 9,380 | 9,310 | 9,330 | +50 | +0.5% | 147 |
| 2012/11/29 | 9,280 | 9,280 | 9,280 | 9,280 | +50 | +0.5% | 1 |
| 2012/11/28 | 9,280 | 9,280 | 9,230 | 9,230 | -50 | -0.5% | 38 |
| 2012/11/27 | 9,320 | 9,320 | 9,280 | 9,280 | -20 | -0.2% | 17 |
| 2012/11/26 | 9,320 | 9,390 | 9,300 | 9,300 | +70 | +0.8% | 16 |
| 2012/11/22 | 9,210 | 9,230 | 9,210 | 9,230 | +160 | +1.8% | 63 |
| 2012/11/21 | 9,050 | 9,100 | 9,050 | 9,070 | +100 | +1.1% | 62 |
| 2012/11/20 | 9,050 | 9,050 | 8,970 | 8,970 | -30 | -0.3% | 14 |
| 2012/11/19 | 9,000 | 9,000 | 9,000 | 9,000 | +90 | +1% | 7 |
| 2012/11/16 | 8,910 | 8,910 | 8,910 | 8,910 | +230 | +2.6% | 50 |
| 2012/11/15 | 8,680 | 8,680 | 8,680 | 8,680 | - | - | 2 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 8,630 | 8,670 | 8,630 | 8,650 | -10 | -0.1% | 77 |
| 2012/11/09 | 8,690 | 8,690 | 8,660 | 8,660 | -80 | -0.9% | 70 |
| 2012/11/08 | 8,780 | 8,780 | 8,730 | 8,740 | -170 | -1.9% | 12 |
| 2012/11/07 | 8,910 | 8,910 | 8,910 | 8,910 | +30 | +0.3% | 2 |
| 2012/11/06 | 8,880 | 8,880 | 8,880 | 8,880 | -30 | -0.3% | 10 |
| 2012/11/05 | 8,940 | 8,940 | 8,910 | 8,910 | -40 | -0.4% | 11 |
| 2012/11/02 | 8,940 | 8,990 | 8,940 | 8,950 | +160 | +1.8% | 79 |
| 2012/11/01 | 8,790 | 8,790 | 8,790 | 8,790 | - | - | 800 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/30 | 8,780 | 8,780 | 8,760 | 8,760 | +20 | +0.2% | 3 |
| 2012/10/29 | 8,740 | 8,740 | 8,740 | 8,740 | - | - | 220 |
| 2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/24 | 8,720 | 8,790 | 8,720 | 8,790 | -50 | -0.6% | 20 |
| 2012/10/23 | 8,830 | 8,840 | 8,800 | 8,840 | +80 | +0.9% | 31 |
| 2012/10/22 | 8,740 | 8,760 | 8,740 | 8,760 | -50 | -0.6% | 3 |
2901～
2950
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
