29,515
-225 (-0.76%)
株価：2025/08/22 13:20
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 29,655 | 29,655 | 29,180 | 29,610 | +130 | +0.4% | 69 |
| 2024/08/13 | 29,060 | 29,500 | 29,060 | 29,480 | +620 | +2.1% | 62 |
| 2024/08/09 | 29,510 | 29,510 | 28,495 | 28,860 | -40 | -0.1% | 64 |
| 2024/08/08 | 29,530 | 29,530 | 28,900 | 28,900 | -630 | -2.1% | 10 |
| 2024/08/07 | 28,585 | 29,685 | 28,335 | 29,530 | +720 | +2.5% | 213 |
| 2024/08/06 | 28,190 | 29,410 | 28,190 | 28,810 | +745 | +2.7% | 114 |
| 2024/08/05 | 28,260 | 28,840 | 27,200 | 28,065 | -1,190 | -4.1% | 468 |
| 2024/08/02 | 30,510 | 30,510 | 29,255 | 29,255 | -1,955 | -6.3% | 229 |
| 2024/08/01 | 31,940 | 31,940 | 30,800 | 31,210 | -790 | -2.5% | 48 |
| 2024/07/31 | 31,690 | 32,080 | 31,510 | 32,000 | +210 | +0.7% | 222 |
| 2024/07/30 | 32,000 | 32,000 | 31,600 | 31,790 | -610 | -1.9% | 101 |
| 2024/07/29 | 31,560 | 32,400 | 31,560 | 32,400 | +1,500 | +4.9% | 104 |
| 2024/07/26 | 30,890 | 31,100 | 30,780 | 30,900 | +10 | ±0% | 49 |
| 2024/07/25 | 30,920 | 31,200 | 30,810 | 30,890 | -550 | -1.7% | 166 |
| 2024/07/24 | 31,850 | 31,900 | 31,440 | 31,440 | -760 | -2.4% | 98 |
| 2024/07/23 | 32,330 | 32,360 | 32,120 | 32,200 | +100 | +0.3% | 24 |
| 2024/07/22 | 32,340 | 32,400 | 32,050 | 32,100 | -340 | -1% | 98 |
| 2024/07/19 | 32,560 | 32,560 | 32,280 | 32,440 | -70 | -0.2% | 120 |
| 2024/07/18 | 32,220 | 32,670 | 32,220 | 32,510 | -240 | -0.7% | 345 |
| 2024/07/17 | 32,500 | 32,750 | 32,500 | 32,750 | +350 | +1.1% | 67 |
| 2024/07/16 | 32,480 | 32,490 | 32,340 | 32,400 | -10 | ±0% | 902 |
| 2024/07/12 | 32,600 | 32,650 | 32,340 | 32,410 | -310 | -0.9% | 121 |
| 2024/07/11 | 32,820 | 32,820 | 32,600 | 32,720 | -180 | -0.5% | 71 |
| 2024/07/10 | 32,730 | 32,900 | 32,560 | 32,900 | +120 | +0.4% | 638 |
| 2024/07/09 | 32,340 | 32,810 | 32,340 | 32,780 | +600 | +1.9% | 100 |
| 2024/07/08 | 32,310 | 32,310 | 32,170 | 32,180 | -20 | -0.1% | 25 |
| 2024/07/05 | 32,400 | 32,420 | 32,200 | 32,200 | -210 | -0.6% | 351 |
| 2024/07/04 | 32,500 | 32,550 | 32,380 | 32,410 | +60 | +0.2% | 59 |
| 2024/07/03 | 31,910 | 32,350 | 31,910 | 32,350 | +530 | +1.7% | 193 |
| 2024/07/02 | 31,900 | 31,950 | 31,740 | 31,820 | -60 | -0.2% | 135 |
| 2024/07/01 | 32,170 | 32,170 | 31,720 | 31,880 | +10 | ±0% | 805 |
| 2024/06/28 | 32,210 | 32,210 | 31,840 | 31,870 | -40 | -0.1% | 157 |
| 2024/06/27 | 31,990 | 32,000 | 30,530 | 31,910 | -50 | -0.2% | 101 |
| 2024/06/26 | 31,880 | 32,040 | 31,820 | 31,960 | +120 | +0.4% | 115 |
| 2024/06/25 | 31,630 | 31,840 | 31,580 | 31,840 | +360 | +1.1% | 42 |
| 2024/06/24 | 31,560 | 31,630 | 31,360 | 31,480 | -80 | -0.3% | 670 |
| 2024/06/21 | 31,680 | 31,730 | 31,560 | 31,560 | +40 | +0.1% | 37 |
| 2024/06/20 | 31,420 | 31,530 | 31,320 | 31,520 | +150 | +0.5% | 38 |
| 2024/06/19 | 31,630 | 31,630 | 31,370 | 31,370 | -70 | -0.2% | 216 |
| 2024/06/18 | 31,340 | 31,470 | 31,340 | 31,440 | +240 | +0.8% | 376 |
| 2024/06/17 | 31,590 | 31,590 | 31,070 | 31,200 | -490 | -1.5% | 337 |
| 2024/06/14 | 31,440 | 31,700 | 31,420 | 31,690 | +220 | +0.7% | 103 |
| 2024/06/13 | 31,700 | 31,800 | 31,470 | 31,470 | -140 | -0.4% | 137 |
| 2024/06/12 | 31,570 | 31,650 | 31,540 | 31,610 | -150 | -0.5% | 159 |
| 2024/06/11 | 31,810 | 32,040 | 31,760 | 31,760 | -80 | -0.3% | 138 |
| 2024/06/10 | 31,650 | 31,840 | 31,460 | 31,840 | +190 | +0.6% | 136 |
| 2024/06/07 | 31,520 | 31,650 | 31,470 | 31,650 | +230 | +0.7% | 89 |
| 2024/06/06 | 31,440 | 31,500 | 31,410 | 31,420 | +250 | +0.8% | 149 |
| 2024/06/05 | 31,460 | 31,460 | 31,170 | 31,170 | -280 | -0.9% | 73 |
| 2024/06/04 | 31,360 | 31,480 | 31,310 | 31,450 | ±0 | ±0% | 112 |
251～
300
件表示中 / 3768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
