29,550
±0 (0.00%)
株価：2025/08/28 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2013/03/07 | 11,540 | 11,660 | 11,530 | 11,530 | +80 | +0.7% | 249 |
| 2013/03/06 | 11,460 | 11,460 | 11,380 | 11,450 | +10 | +0.1% | 47 |
| 2013/03/05 | 11,460 | 11,480 | 11,440 | 11,440 | -20 | -0.2% | 24 |
| 2013/03/04 | 11,480 | 11,480 | 11,460 | 11,460 | +130 | +1.1% | 26 |
| 2013/03/01 | 11,330 | 11,330 | 11,330 | 11,330 | +40 | +0.4% | 5 |
| 2013/02/28 | 11,290 | 11,300 | 11,280 | 11,290 | +60 | +0.5% | 55 |
| 2013/02/27 | 11,270 | 11,270 | 11,230 | 11,230 | -80 | -0.7% | 5 |
| 2013/02/26 | 11,240 | 11,310 | 11,210 | 11,310 | -90 | -0.8% | 69 |
| 2013/02/25 | 11,420 | 11,420 | 11,400 | 11,400 | +250 | +2.2% | 30 |
| 2013/02/22 | 11,150 | 11,150 | 11,150 | 11,150 | -10 | -0.1% | 15 |
| 2013/02/21 | 11,270 | 11,270 | 11,160 | 11,160 | -70 | -0.6% | 33 |
| 2013/02/20 | 11,270 | 11,270 | 11,230 | 11,230 | +80 | +0.7% | 11 |
| 2013/02/19 | 11,060 | 11,150 | 11,060 | 11,150 | +150 | +1.4% | 13 |
| 2013/02/18 | 10,950 | 11,000 | 10,950 | 11,000 | +100 | +0.9% | 2 |
| 2013/02/15 | 10,900 | 10,900 | 10,900 | 10,900 | -80 | -0.7% | 21 |
| 2013/02/14 | 11,010 | 11,050 | 10,960 | 10,980 | -100 | -0.9% | 53 |
| 2013/02/13 | 11,120 | 11,120 | 11,080 | 11,080 | -50 | -0.4% | 2 |
| 2013/02/12 | 11,190 | 11,190 | 11,130 | 11,130 | +120 | +1.1% | 49 |
| 2013/02/08 | 10,950 | 11,010 | 10,950 | 11,010 | -140 | -1.3% | 424 |
| 2013/02/07 | 11,080 | 11,150 | 11,080 | 11,150 | +100 | +0.9% | 6 |
| 2013/02/06 | 11,000 | 11,050 | 11,000 | 11,050 | +220 | +2% | 100 |
| 2013/02/05 | 10,750 | 10,850 | 10,750 | 10,830 | -40 | -0.4% | 66 |
| 2013/02/04 | 10,880 | 10,890 | 10,800 | 10,870 | +90 | +0.8% | 84 |
| 2013/02/01 | 10,870 | 10,870 | 10,780 | 10,780 | -20 | -0.2% | 4 |
| 2013/01/31 | 10,780 | 10,800 | 10,720 | 10,800 | +150 | +1.4% | 27 |
| 2013/01/30 | 10,620 | 10,660 | 10,620 | 10,650 | +50 | +0.5% | 31 |
| 2013/01/29 | 10,570 | 10,670 | 10,570 | 10,600 | -20 | -0.2% | 59 |
| 2013/01/28 | 10,620 | 10,620 | 10,620 | 10,620 | ±0 | ±0% | 1 |
| 2013/01/25 | 10,530 | 10,620 | 10,530 | 10,620 | +270 | +2.6% | 20 |
| 2013/01/24 | 10,410 | 10,410 | 10,350 | 10,350 | -40 | -0.4% | 11 |
| 2013/01/23 | 10,430 | 10,430 | 10,390 | 10,390 | -150 | -1.4% | 51 |
| 2013/01/22 | 10,530 | 10,540 | 10,530 | 10,540 | -70 | -0.7% | 3 |
| 2013/01/21 | 10,640 | 10,640 | 10,560 | 10,610 | +10 | +0.1% | 13 |
| 2013/01/18 | 10,530 | 10,600 | 10,530 | 10,600 | +310 | +3% | 65 |
| 2013/01/17 | 10,360 | 10,360 | 10,290 | 10,290 | -260 | -2.5% | 4 |
| 2013/01/16 | 10,550 | 10,550 | 10,550 | 10,550 | ±0 | ±0% | 1 |
| 2013/01/15 | 10,560 | 10,560 | 10,530 | 10,550 | +40 | +0.4% | 21 |
| 2013/01/11 | 10,540 | 10,540 | 10,510 | 10,510 | +120 | +1.2% | 66 |
| 2013/01/10 | 10,460 | 10,460 | 10,390 | 10,390 | +160 | +1.6% | 14 |
| 2013/01/09 | 10,250 | 10,250 | 10,230 | 10,230 | -30 | -0.3% | 42 |
| 2013/01/08 | 10,280 | 10,310 | 10,260 | 10,260 | -80 | -0.8% | 22 |
| 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 |
3051～
3100
件表示中 / 3771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
