29,475
-240 (-0.81%)
株価：2024/11/14 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2012/05/29 | 8,960 | 9,010 | 8,930 | 9,010 | +50 | +0.6% | 261 |
| 2012/05/28 | 8,980 | 8,980 | 8,960 | 8,960 | -30 | -0.3% | 15 |
| 2012/05/25 | 9,010 | 9,010 | 8,990 | 8,990 | -40 | -0.4% | 2 |
| 2012/05/24 | 9,100 | 9,100 | 8,970 | 9,030 | -50 | -0.6% | 175 |
| 2012/05/23 | 9,140 | 9,140 | 9,070 | 9,080 | -150 | -1.6% | 307 |
| 2012/05/22 | 9,230 | 9,230 | 9,230 | 9,230 | +90 | +1% | 1 |
| 2012/05/21 | 9,150 | 9,170 | 9,140 | 9,140 | -50 | -0.5% | 108 |
| 2012/05/18 | 9,240 | 9,240 | 9,190 | 9,190 | -90 | -1% | 7 |
| 2012/05/17 | 9,280 | 9,280 | 9,280 | 9,280 | -20 | -0.2% | 1 |
| 2012/05/16 | 9,360 | 9,360 | 9,300 | 9,300 | -70 | -0.7% | 12 |
| 2012/05/15 | 9,380 | 9,380 | 9,370 | 9,370 | -210 | -2.2% | 56 |
| 2012/05/14 | 9,670 | 9,670 | 9,580 | 9,580 | -120 | -1.2% | 34 |
| 2012/05/11 | 9,720 | 9,720 | 9,700 | 9,700 | -100 | -1% | 202 |
| 2012/05/10 | 9,800 | 9,800 | 9,800 | 9,800 | +40 | +0.4% | 1 |
| 2012/05/09 | 9,820 | 9,820 | 9,740 | 9,760 | -120 | -1.2% | 412 |
| 2012/05/08 | 9,870 | 9,880 | 9,870 | 9,880 | ±0 | ±0% | 3 |
| 2012/05/07 | 9,840 | 9,880 | 9,840 | 9,880 | -220 | -2.2% | 204 |
| 2012/05/02 | 10,090 | 10,100 | 10,090 | 10,100 | ±0 | ±0% | 503 |
| 2012/05/01 | 10,130 | 10,130 | 10,100 | 10,100 | -120 | -1.2% | 400 |
| 2012/04/27 | 10,220 | 10,220 | 10,220 | 10,220 | +30 | +0.3% | 1 |
| 2012/04/26 | 10,200 | 10,200 | 10,190 | 10,190 | - | - | 301 |
| 2012/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/24 | 10,130 | 10,130 | 10,130 | 10,130 | +20 | +0.2% | 500 |
| 2012/04/23 | 10,110 | 10,110 | 10,110 | 10,110 | -50 | -0.5% | 1 |
| 2012/04/20 | 10,160 | 10,160 | 10,160 | 10,160 | -110 | -1.1% | 19 |
| 2012/04/19 | 10,270 | 10,270 | 10,270 | 10,270 | +10 | +0.1% | 1 |
| 2012/04/18 | 10,190 | 10,260 | 10,190 | 10,260 | +200 | +2% | 3 |
| 2012/04/17 | 10,060 | 10,060 | 10,060 | 10,060 | -20 | -0.2% | 1 |
| 2012/04/16 | 10,080 | 10,080 | 10,080 | 10,080 | -60 | -0.6% | 1 |
| 2012/04/13 | 10,140 | 10,140 | 10,140 | 10,140 | +60 | +0.6% | 1 |
| 2012/04/12 | 10,080 | 10,080 | 10,080 | 10,080 | +110 | +1.1% | 5 |
| 2012/04/11 | 9,970 | 9,970 | 9,970 | 9,970 | -150 | -1.5% | 1 |
| 2012/04/10 | 10,120 | 10,120 | 10,120 | 10,120 | ±0 | ±0% | 1 |
| 2012/04/09 | 10,240 | 10,240 | 10,090 | 10,120 | -120 | -1.2% | 17 |
| 2012/04/06 | 10,250 | 10,250 | 10,240 | 10,240 | -10 | -0.1% | 2 |
| 2012/04/05 | 10,250 | 10,250 | 10,250 | 10,250 | -80 | -0.8% | 15 |
| 2012/04/04 | 10,490 | 10,490 | 10,330 | 10,330 | -180 | -1.7% | 35 |
| 2012/04/03 | 10,510 | 10,510 | 10,510 | 10,510 | +20 | +0.2% | 3 |
| 2012/04/02 | 10,570 | 10,570 | 10,490 | 10,490 | -70 | -0.7% | 3 |
| 2012/03/30 | 10,560 | 10,560 | 10,560 | 10,560 | -40 | -0.4% | 1 |
| 2012/03/29 | 10,630 | 10,630 | 10,600 | 10,600 | -20 | -0.2% | 11 |
| 2012/03/28 | 10,640 | 10,640 | 10,620 | 10,620 | +30 | +0.3% | 6 |
| 2012/03/27 | 10,590 | 10,590 | 10,590 | 10,590 | +170 | +1.6% | 1 |
| 2012/03/26 | 10,400 | 10,420 | 10,400 | 10,420 | -10 | -0.1% | 15 |
| 2012/03/23 | 10,430 | 10,430 | 10,430 | 10,430 | -20 | -0.2% | 1 |
| 2012/03/22 | 10,510 | 10,510 | 10,450 | 10,450 | -70 | -0.7% | 78 |
| 2012/03/21 | 10,560 | 10,560 | 10,520 | 10,520 | -40 | -0.4% | 25 |
| 2012/03/19 | 10,560 | 10,560 | 10,560 | 10,560 | +40 | +0.4% | 9 |
| 2012/03/16 | 10,490 | 10,540 | 10,490 | 10,520 | +20 | +0.2% | 6 |
| 2012/03/15 | 10,500 | 10,500 | 10,500 | 10,500 | ±0 | ±0% | 100 |
3051～
3100
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
