32,910
+200 (+0.61%)
株価：2025/08/22 15:12
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 鉄鋼・非鉄（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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 33,100 | 33,150 | 32,800 | 32,910 | +200 | +0.6% | 199 |
| 2025/08/21 | 32,400 | 32,830 | 32,230 | 32,710 | +300 | +0.9% | 384 |
| 2025/08/20 | 32,230 | 32,630 | 32,010 | 32,410 | -410 | -1.2% | 639 |
| 2025/08/19 | 33,120 | 33,120 | 32,560 | 32,820 | -160 | -0.5% | 69 |
| 2025/08/18 | 32,790 | 33,110 | 32,790 | 32,980 | +210 | +0.6% | 80 |
| 2025/08/15 | 32,060 | 32,770 | 31,960 | 32,770 | +800 | +2.5% | 252 |
| 2025/08/14 | 32,400 | 32,400 | 31,940 | 31,970 | -480 | -1.5% | 187 |
| 2025/08/13 | 32,250 | 32,500 | 32,160 | 32,450 | +500 | +1.6% | 471 |
| 2025/08/12 | 31,740 | 32,150 | 31,740 | 31,950 | +450 | +1.4% | 221 |
| 2025/08/08 | 31,810 | 31,970 | 31,500 | 31,500 | -360 | -1.1% | 475 |
| 2025/08/07 | 31,470 | 31,970 | 31,390 | 31,860 | +470 | +1.5% | 469 |
| 2025/08/06 | 31,030 | 31,430 | 31,030 | 31,390 | +590 | +1.9% | 199 |
| 2025/08/05 | 30,570 | 30,990 | 30,420 | 30,800 | +530 | +1.8% | 114 |
| 2025/08/04 | 29,565 | 30,280 | 29,550 | 30,270 | -300 | -1% | 3,171 |
| 2025/08/01 | 30,490 | 30,770 | 30,470 | 30,570 | +20 | +0.1% | 1,083 |
| 2025/07/31 | 30,110 | 30,550 | 30,110 | 30,550 | +585 | +2% | 1,828 |
| 2025/07/30 | 29,490 | 30,040 | 29,460 | 29,965 | +730 | +2.5% | 2,518 |
| 2025/07/29 | 29,195 | 29,290 | 29,130 | 29,235 | -100 | -0.3% | 33 |
| 2025/07/28 | 29,530 | 29,530 | 29,265 | 29,335 | ±0 | ±0% | 49 |
| 2025/07/25 | 29,635 | 29,635 | 29,335 | 29,335 | -370 | -1.2% | 291 |
| 2025/07/24 | 29,195 | 29,715 | 29,195 | 29,705 | +1,350 | +4.8% | 333 |
| 2025/07/23 | 28,875 | 29,185 | 28,355 | 28,355 | -20 | -0.1% | 635 |
| 2025/07/22 | 28,100 | 28,505 | 28,100 | 28,375 | +555 | +2% | 225 |
| 2025/07/18 | 27,965 | 27,985 | 27,820 | 27,820 | -20 | -0.1% | 27 |
| 2025/07/17 | 27,680 | 27,850 | 27,600 | 27,840 | -125 | -0.4% | 75 |
| 2025/07/16 | 27,895 | 28,060 | 27,895 | 27,965 | +70 | +0.3% | 56 |
| 2025/07/15 | 27,830 | 27,985 | 27,815 | 27,895 | +100 | +0.4% | 41 |
| 2025/07/14 | 27,825 | 27,825 | 27,520 | 27,795 | -875 | -3.1% | 193 |
| 2025/07/11 | 28,720 | 28,950 | 28,615 | 28,670 | +145 | +0.5% | 681 |
| 2025/07/10 | 28,620 | 28,630 | 28,475 | 28,525 | ±0 | ±0% | 620 |
| 2025/07/09 | 28,870 | 28,870 | 28,525 | 28,525 | -75 | -0.3% | 48 |
| 2025/07/08 | 27,775 | 28,600 | 27,775 | 28,600 | +820 | +3% | 301 |
| 2025/07/07 | 28,330 | 28,330 | 27,780 | 27,780 | -480 | -1.7% | 1,131 |
| 2025/07/04 | 28,725 | 28,725 | 28,235 | 28,260 | -320 | -1.1% | 95 |
| 2025/07/03 | 27,950 | 28,615 | 27,950 | 28,580 | +760 | +2.7% | 166 |
| 2025/07/02 | 27,635 | 27,870 | 27,425 | 27,820 | +80 | +0.3% | 76 |
| 2025/07/01 | 27,700 | 27,740 | 27,650 | 27,740 | +10 | ±0% | 33 |
| 2025/06/30 | 28,155 | 28,180 | 27,730 | 27,730 | -255 | -0.9% | 78 |
| 2025/06/27 | 27,650 | 27,985 | 27,650 | 27,985 | +680 | +2.5% | 652 |
| 2025/06/26 | 26,970 | 27,305 | 26,970 | 27,305 | +580 | +2.2% | 161 |
| 2025/06/25 | 27,200 | 27,200 | 26,725 | 26,725 | -115 | -0.4% | 72 |
| 2025/06/24 | 26,655 | 26,845 | 26,655 | 26,840 | +450 | +1.7% | 505 |
| 2025/06/23 | 26,655 | 26,655 | 26,305 | 26,390 | -510 | -1.9% | 61 |
| 2025/06/20 | 27,055 | 27,055 | 26,900 | 26,900 | -145 | -0.5% | 17 |
| 2025/06/19 | 27,050 | 27,090 | 26,900 | 27,045 | +90 | +0.3% | 974 |
| 2025/06/18 | 27,055 | 27,055 | 26,860 | 26,955 | -205 | -0.8% | 444 |
| 2025/06/17 | 27,265 | 27,265 | 27,135 | 27,160 | -90 | -0.3% | 338 |
| 2025/06/16 | 27,260 | 27,395 | 27,170 | 27,250 | +450 | +1.7% | 4,076 |
| 2025/06/13 | 27,075 | 27,075 | 26,800 | 26,800 | -390 | -1.4% | 25 |
| 2025/06/12 | 27,320 | 27,320 | 27,130 | 27,190 | -125 | -0.5% | 58 |
1～
50
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
