29,375
+275 (+0.95%)
株価：2024/11/22 15:08
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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 8,920 | 8,930 | 8,920 | 8,930 | +170 | +1.9% | 84 |
| 2012/08/15 | 8,760 | 8,760 | 8,760 | 8,760 | -40 | -0.5% | 1 |
| 2012/08/14 | 8,840 | 8,840 | 8,800 | 8,800 | +20 | +0.2% | 2 |
| 2012/08/13 | 8,780 | 8,780 | 8,780 | 8,780 | ±0 | ±0% | 1 |
| 2012/08/10 | 8,780 | 8,780 | 8,780 | 8,780 | ±0 | ±0% | 1 |
| 2012/08/09 | 8,800 | 8,800 | 8,780 | 8,780 | +30 | +0.3% | 3 |
| 2012/08/08 | 8,740 | 8,800 | 8,740 | 8,750 | +160 | +1.9% | 5 |
| 2012/08/07 | 8,590 | 8,590 | 8,590 | 8,590 | ±0 | ±0% | 13 |
| 2012/08/06 | 8,560 | 8,590 | 8,560 | 8,590 | +170 | +2% | 21 |
| 2012/08/03 | 8,460 | 8,460 | 8,420 | 8,420 | -130 | -1.5% | 19 |
| 2012/08/02 | 8,580 | 8,580 | 8,550 | 8,550 | -10 | -0.1% | 13 |
| 2012/08/01 | 8,560 | 8,560 | 8,560 | 8,560 | -60 | -0.7% | 40 |
| 2012/07/31 | 8,620 | 8,620 | 8,620 | 8,620 | +20 | +0.2% | 33 |
| 2012/07/30 | 8,600 | 8,600 | 8,600 | 8,600 | +40 | +0.5% | 1 |
| 2012/07/27 | 8,540 | 8,560 | 8,540 | 8,560 | +130 | +1.5% | 16 |
| 2012/07/26 | 8,450 | 8,450 | 8,430 | 8,430 | -20 | -0.2% | 20 |
| 2012/07/25 | 8,520 | 8,520 | 8,450 | 8,450 | -130 | -1.5% | 84 |
| 2012/07/24 | 8,610 | 8,610 | 8,550 | 8,580 | -70 | -0.8% | 49 |
| 2012/07/23 | 8,710 | 8,710 | 8,650 | 8,650 | -160 | -1.8% | 17 |
| 2012/07/20 | 8,860 | 8,860 | 8,800 | 8,810 | -100 | -1.1% | 73 |
| 2012/07/19 | 8,840 | 8,910 | 8,840 | 8,910 | +70 | +0.8% | 11 |
| 2012/07/18 | 8,890 | 8,890 | 8,840 | 8,840 | -20 | -0.2% | 6 |
| 2012/07/17 | 8,910 | 8,910 | 8,860 | 8,860 | - | - | 11 |
| 2012/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/12 | 9,020 | 9,020 | 8,900 | 8,900 | - | - | 13 |
| 2012/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/10 | 9,330 | 9,330 | 9,310 | 9,310 | - | - | 6 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 9,450 | 9,450 | 9,450 | 9,450 | -50 | -0.5% | 5 |
| 2012/07/04 | 9,500 | 9,500 | 9,500 | 9,500 | +70 | +0.7% | 5 |
| 2012/07/03 | 9,430 | 9,430 | 9,430 | 9,430 | -40 | -0.4% | 1 |
| 2012/07/02 | 9,440 | 9,470 | 9,430 | 9,470 | - | - | 117 |
| 2012/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/28 | 9,260 | 9,260 | 9,220 | 9,250 | - | - | 65 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/21 | 9,290 | 9,290 | 9,290 | 9,290 | +120 | +1.3% | 2 |
| 2012/06/20 | 9,210 | 9,210 | 9,170 | 9,170 | +110 | +1.2% | 2 |
| 2012/06/19 | 9,120 | 9,140 | 9,060 | 9,060 | -70 | -0.8% | 155 |
| 2012/06/18 | 9,150 | 9,150 | 9,120 | 9,130 | +180 | +2% | 57 |
| 2012/06/15 | 8,950 | 8,950 | 8,950 | 8,950 | +40 | +0.4% | 10 |
| 2012/06/14 | 8,920 | 8,920 | 8,910 | 8,910 | -40 | -0.4% | 58 |
| 2012/06/13 | 8,960 | 8,960 | 8,920 | 8,950 | +40 | +0.4% | 261 |
| 2012/06/12 | 8,850 | 8,910 | 8,850 | 8,910 | -90 | -1% | 2 |
| 2012/06/11 | 9,000 | 9,000 | 8,980 | 9,000 | +160 | +1.8% | 16 |
| 2012/06/08 | 8,900 | 8,900 | 8,830 | 8,840 | -160 | -1.8% | 208 |
| 2012/06/07 | 9,000 | 9,000 | 9,000 | 9,000 | +80 | +0.9% | 1 |
3001～
3050
件表示中 / 3586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
