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 |
|---|---|---|---|---|---|---|---|
| 2012/03/14 | 10,500 | 10,500 | 10,500 | 10,500 | +90 | +0.9% | 10 |
| 2012/03/13 | 10,460 | 10,460 | 10,410 | 10,410 | -70 | -0.7% | 9 |
| 2012/03/12 | 10,410 | 10,480 | 10,400 | 10,480 | +80 | +0.8% | 50 |
| 2012/03/09 | 10,350 | 10,400 | 10,350 | 10,400 | +140 | +1.4% | 19 |
| 2012/03/08 | 10,260 | 10,260 | 10,260 | 10,260 | +140 | +1.4% | 1 |
| 2012/03/07 | 10,050 | 10,120 | 10,050 | 10,120 | -40 | -0.4% | 11 |
| 2012/03/06 | 10,240 | 10,240 | 10,140 | 10,160 | -120 | -1.2% | 34 |
| 2012/03/05 | 10,280 | 10,280 | 10,280 | 10,280 | +10 | +0.1% | 1 |
| 2012/03/02 | 10,320 | 10,320 | 10,270 | 10,270 | +80 | +0.8% | 4 |
| 2012/03/01 | 10,340 | 10,340 | 10,190 | 10,190 | -150 | -1.5% | 30 |
| 2012/02/29 | 10,380 | 10,380 | 10,340 | 10,340 | +140 | +1.4% | 8 |
| 2012/02/28 | 10,230 | 10,230 | 10,200 | 10,200 | -120 | -1.2% | 26 |
| 2012/02/27 | 10,300 | 10,350 | 10,300 | 10,320 | +70 | +0.7% | 54 |
| 2012/02/24 | 10,250 | 10,260 | 10,230 | 10,250 | +20 | +0.2% | 37 |
| 2012/02/23 | 10,200 | 10,230 | 10,200 | 10,230 | +40 | +0.4% | 21 |
| 2012/02/22 | 10,150 | 10,190 | 10,150 | 10,190 | +130 | +1.3% | 126 |
| 2012/02/21 | 10,070 | 10,090 | 10,060 | 10,060 | -40 | -0.4% | 10 |
| 2012/02/20 | 10,180 | 10,180 | 10,100 | 10,100 | +70 | +0.7% | 91 |
| 2012/02/17 | 10,020 | 10,030 | 10,020 | 10,030 | +120 | +1.2% | 12 |
| 2012/02/16 | 9,910 | 9,910 | 9,910 | 9,910 | -40 | -0.4% | 1 |
| 2012/02/15 | 9,880 | 10,000 | 9,880 | 9,950 | +260 | +2.7% | 115 |
| 2012/02/14 | 9,730 | 9,730 | 9,690 | 9,690 | -60 | -0.6% | 2 |
| 2012/02/13 | 9,750 | 9,750 | 9,750 | 9,750 | ±0 | ±0% | 1 |
| 2012/02/10 | 9,780 | 9,780 | 9,750 | 9,750 | -40 | -0.4% | 12 |
| 2012/02/09 | 9,800 | 9,800 | 9,790 | 9,790 | +40 | +0.4% | 8 |
| 2012/02/08 | 9,700 | 9,750 | 9,700 | 9,750 | +110 | +1.1% | 3 |
| 2012/02/07 | 9,640 | 9,640 | 9,640 | 9,640 | +20 | +0.2% | 1 |
| 2012/02/06 | 9,620 | 9,620 | 9,620 | 9,620 | +40 | +0.4% | 1 |
| 2012/02/03 | 9,580 | 9,580 | 9,580 | 9,580 | -80 | -0.8% | 1 |
| 2012/02/02 | 9,680 | 9,680 | 9,640 | 9,660 | +90 | +0.9% | 68 |
| 2012/02/01 | 9,570 | 9,570 | 9,570 | 9,570 | +10 | +0.1% | 1 |
| 2012/01/31 | 9,560 | 9,560 | 9,560 | 9,560 | -50 | -0.5% | 15 |
| 2012/01/30 | 9,610 | 9,610 | 9,610 | 9,610 | -110 | -1.1% | 15 |
| 2012/01/27 | 9,720 | 9,720 | 9,720 | 9,720 | -30 | -0.3% | 1 |
| 2012/01/26 | 9,730 | 9,750 | 9,730 | 9,750 | +40 | +0.4% | 6 |
| 2012/01/25 | 9,650 | 9,710 | 9,650 | 9,710 | +130 | +1.4% | 39 |
| 2012/01/24 | 9,580 | 9,580 | 9,580 | 9,580 | -60 | -0.6% | 1 |
| 2012/01/23 | 9,670 | 9,670 | 9,640 | 9,640 | ±0 | ±0% | 14 |
| 2012/01/20 | 9,640 | 9,640 | 9,640 | 9,640 | +140 | +1.5% | 40 |
| 2012/01/19 | 9,500 | 9,500 | 9,500 | 9,500 | +100 | +1.1% | 1 |
| 2012/01/18 | 9,350 | 9,460 | 9,350 | 9,400 | +160 | +1.7% | 61 |
| 2012/01/17 | 9,270 | 9,270 | 9,240 | 9,240 | +40 | +0.4% | 11 |
| 2012/01/16 | 9,220 | 9,220 | 9,200 | 9,200 | -160 | -1.7% | 56 |
| 2012/01/13 | 9,360 | 9,360 | 9,360 | 9,360 | +120 | +1.3% | 2 |
| 2012/01/12 | 9,280 | 9,280 | 9,240 | 9,240 | -70 | -0.8% | 2 |
| 2012/01/11 | 9,310 | 9,310 | 9,310 | 9,310 | +40 | +0.4% | 1 |
| 2012/01/10 | 9,270 | 9,270 | 9,270 | 9,270 | ±0 | ±0% | 1 |
| 2012/01/06 | 9,370 | 9,370 | 9,270 | 9,270 | -210 | -2.2% | 34 |
| 2012/01/05 | 9,480 | 9,480 | 9,480 | 9,480 | -60 | -0.6% | 4 |
| 2012/01/04 | 9,440 | 9,540 | 9,440 | 9,540 | +240 | +2.6% | 324 |
3101～
3150
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
