24,330
+230 (+0.95%)
株価：2025/04/18 14:24
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 24,345 | 24,365 | 24,200 | 24,330 | +230 | +1% | 44 |
| 2025/04/17 | 23,950 | 24,105 | 23,925 | 24,100 | +350 | +1.5% | 28 |
| 2025/04/16 | 24,230 | 24,230 | 23,695 | 23,750 | -530 | -2.2% | 135 |
| 2025/04/15 | 23,600 | 24,425 | 23,600 | 24,280 | +180 | +0.7% | 42 |
| 2025/04/14 | 24,255 | 24,305 | 24,080 | 24,100 | +200 | +0.8% | 360 |
| 2025/04/11 | 22,955 | 23,955 | 22,955 | 23,900 | -555 | -2.3% | 542 |
| 2025/04/10 | 25,160 | 25,835 | 23,800 | 24,455 | +2,230 | +10% | 614 |
| 2025/04/09 | 22,640 | 22,705 | 22,045 | 22,225 | -1,090 | -4.7% | 177 |
| 2025/04/08 | 23,500 | 23,680 | 23,160 | 23,315 | +2,315 | +11% | 555 |
| 2025/04/07 | 21,135 | 22,020 | 19,615 | 21,000 | -2,955 | -12.3% | 1,153 |
| 2025/04/04 | 24,840 | 24,840 | 23,400 | 23,955 | -1,310 | -5.2% | 1,330 |
| 2025/04/03 | 25,115 | 25,395 | 25,055 | 25,265 | -985 | -3.8% | 383 |
| 2025/04/02 | 26,595 | 26,595 | 26,100 | 26,250 | -300 | -1.1% | 49 |
| 2025/04/01 | 26,745 | 26,875 | 26,425 | 26,550 | -240 | -0.9% | 379 |
| 2025/03/31 | 27,500 | 27,500 | 26,445 | 26,790 | -1,030 | -3.7% | 504 |
| 2025/03/28 | 28,300 | 28,300 | 27,600 | 27,820 | -305 | -1.1% | 169 |
| 2025/03/27 | 28,440 | 28,440 | 28,010 | 28,125 | -570 | -2% | 1,471 |
| 2025/03/26 | 28,725 | 28,725 | 28,540 | 28,695 | +290 | +1% | 284 |
| 2025/03/25 | 28,690 | 28,725 | 28,405 | 28,405 | +25 | +0.1% | 2,317 |
| 2025/03/24 | 28,740 | 28,740 | 28,145 | 28,380 | -155 | -0.5% | 97 |
| 2025/03/21 | 28,545 | 28,700 | 28,475 | 28,535 | -10 | ±0% | 42 |
| 2025/03/19 | 28,440 | 28,640 | 28,230 | 28,545 | +145 | +0.5% | 62 |
| 2025/03/18 | 28,320 | 28,465 | 28,285 | 28,400 | +275 | +1% | 104 |
| 2025/03/17 | 28,075 | 28,190 | 27,980 | 28,125 | +140 | +0.5% | 82 |
| 2025/03/14 | 27,645 | 27,985 | 27,590 | 27,985 | +600 | +2.2% | 120 |
| 2025/03/13 | 27,360 | 27,650 | 27,360 | 27,385 | -95 | -0.3% | 16 |
| 2025/03/12 | 26,755 | 27,480 | 26,755 | 27,480 | +480 | +1.8% | 502 |
| 2025/03/11 | 27,175 | 27,175 | 26,500 | 27,000 | -675 | -2.4% | 4,934 |
| 2025/03/10 | 27,860 | 27,860 | 27,555 | 27,675 | -55 | -0.2% | 32 |
| 2025/03/07 | 27,670 | 27,750 | 27,340 | 27,730 | +5 | ±0% | 99 |
| 2025/03/06 | 27,395 | 27,770 | 27,395 | 27,725 | +405 | +1.5% | 63 |
| 2025/03/05 | 26,765 | 27,330 | 26,765 | 27,320 | +310 | +1.1% | 111 |
| 2025/03/04 | 27,315 | 27,315 | 26,800 | 27,010 | -500 | -1.8% | 209 |
| 2025/03/03 | 27,315 | 27,655 | 27,315 | 27,510 | +195 | +0.7% | 118 |
| 2025/02/28 | 27,350 | 27,595 | 27,020 | 27,315 | -535 | -1.9% | 70 |
| 2025/02/27 | 27,370 | 28,050 | 27,370 | 27,850 | +550 | +2% | 143 |
| 2025/02/26 | 27,160 | 27,300 | 26,880 | 27,300 | +100 | +0.4% | 219 |
| 2025/02/25 | 27,330 | 27,470 | 27,150 | 27,200 | -500 | -1.8% | 5,068 |
| 2025/02/21 | 27,890 | 27,890 | 27,650 | 27,700 | -320 | -1.1% | 39 |
| 2025/02/20 | 28,170 | 28,170 | 27,910 | 28,020 | -150 | -0.5% | 29 |
| 2025/02/19 | 28,340 | 28,490 | 28,170 | 28,170 | -170 | -0.6% | 80 |
| 2025/02/18 | 28,425 | 28,570 | 28,250 | 28,340 | -150 | -0.5% | 76 |
| 2025/02/17 | 28,490 | 28,490 | 28,200 | 28,490 | -80 | -0.3% | 621 |
| 2025/02/14 | 28,600 | 28,860 | 28,300 | 28,570 | -65 | -0.2% | 464 |
| 2025/02/13 | 28,790 | 28,900 | 28,540 | 28,635 | -130 | -0.5% | 501 |
| 2025/02/12 | 28,160 | 28,930 | 28,000 | 28,765 | +505 | +1.8% | 289 |
| 2025/02/10 | 28,335 | 28,335 | 27,900 | 28,260 | +425 | +1.5% | 89 |
| 2025/02/07 | 28,105 | 28,140 | 27,835 | 27,835 | +30 | +0.1% | 35 |
| 2025/02/06 | 27,850 | 27,985 | 27,755 | 27,805 | +5 | ±0% | 52 |
| 2025/02/05 | 27,705 | 28,260 | 27,705 | 27,800 | +50 | +0.2% | 95 |
1～
50
件表示中 / 3683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
