27,090
-295 (-1.08%)
株価：2024/11/22 09:18
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 26,965 | 27,385 | 26,965 | 27,385 | +480 | +1.8% | 132 |
| 2024/11/20 | 26,650 | 27,090 | 26,650 | 26,905 | +255 | +1% | 55 |
| 2024/11/19 | 26,555 | 27,090 | 26,555 | 26,650 | +430 | +1.6% | 284 |
| 2024/11/18 | 26,555 | 26,875 | 26,220 | 26,220 | -455 | -1.7% | 107 |
| 2024/11/15 | 26,770 | 26,805 | 26,675 | 26,675 | -160 | -0.6% | 41 |
| 2024/11/14 | 26,875 | 26,975 | 26,835 | 26,835 | +170 | +0.6% | 37 |
| 2024/11/13 | 26,885 | 27,050 | 26,620 | 26,665 | -275 | -1% | 145 |
| 2024/11/12 | 27,100 | 27,390 | 26,890 | 26,940 | -325 | -1.2% | 159 |
| 2024/11/11 | 27,085 | 27,265 | 27,000 | 27,265 | +180 | +0.7% | 109 |
| 2024/11/08 | 27,060 | 27,915 | 27,000 | 27,085 | -240 | -0.9% | 189 |
| 2024/11/07 | 26,935 | 27,325 | 26,655 | 27,325 | +560 | +2.1% | 192 |
| 2024/11/06 | 26,520 | 26,870 | 26,375 | 26,765 | +515 | +2% | 409 |
| 2024/11/05 | 26,095 | 26,365 | 25,835 | 26,250 | +440 | +1.7% | 332 |
| 2024/11/01 | 25,730 | 25,860 | 25,730 | 25,810 | -570 | -2.2% | 146 |
| 2024/10/31 | 26,100 | 26,380 | 25,930 | 26,380 | +180 | +0.7% | 68 |
| 2024/10/30 | 25,895 | 26,260 | 25,895 | 26,200 | +410 | +1.6% | 192 |
| 2024/10/29 | 25,760 | 25,825 | 25,635 | 25,790 | +240 | +0.9% | 1,614 |
| 2024/10/28 | 25,070 | 25,595 | 25,065 | 25,550 | +310 | +1.2% | 221 |
| 2024/10/25 | 25,400 | 25,420 | 25,130 | 25,240 | -260 | -1% | 332 |
| 2024/10/24 | 25,560 | 25,570 | 25,130 | 25,500 | -120 | -0.5% | 123 |
| 2024/10/23 | 25,580 | 25,790 | 25,200 | 25,620 | -140 | -0.5% | 312 |
| 2024/10/22 | 25,905 | 25,980 | 25,545 | 25,760 | -145 | -0.6% | 89 |
| 2024/10/21 | 26,010 | 26,185 | 25,905 | 25,905 | -105 | -0.4% | 74 |
| 2024/10/18 | 26,200 | 26,200 | 25,945 | 26,010 | -20 | -0.1% | 112 |
| 2024/10/17 | 26,285 | 26,285 | 26,020 | 26,030 | -200 | -0.8% | 41 |
| 2024/10/16 | 26,100 | 26,230 | 25,900 | 26,230 | -70 | -0.3% | 76 |
| 2024/10/15 | 26,665 | 26,665 | 26,240 | 26,300 | -180 | -0.7% | 83 |
| 2024/10/11 | 26,590 | 26,650 | 26,480 | 26,480 | -380 | -1.4% | 98 |
| 2024/10/10 | 26,480 | 26,860 | 26,305 | 26,860 | +510 | +1.9% | 48 |
| 2024/10/09 | 26,735 | 26,735 | 26,250 | 26,350 | -190 | -0.7% | 139 |
| 2024/10/08 | 26,765 | 26,970 | 26,490 | 26,540 | -460 | -1.7% | 350 |
| 2024/10/07 | 26,725 | 27,020 | 26,725 | 27,000 | +430 | +1.6% | 112 |
| 2024/10/04 | 26,455 | 26,570 | 26,420 | 26,570 | +90 | +0.3% | 62 |
| 2024/10/03 | 26,995 | 26,995 | 26,450 | 26,480 | +95 | +0.4% | 87 |
| 2024/10/02 | 26,270 | 26,660 | 26,270 | 26,385 | -35 | -0.1% | 186 |
| 2024/10/01 | 26,395 | 26,990 | 26,305 | 26,420 | +185 | +0.7% | 160 |
| 2024/09/30 | 25,995 | 26,385 | 25,995 | 26,235 | -760 | -2.8% | 250 |
| 2024/09/27 | 26,300 | 26,995 | 26,300 | 26,995 | +720 | +2.7% | 1,745 |
| 2024/09/26 | 26,200 | 26,310 | 25,945 | 26,275 | +260 | +1% | 217 |
| 2024/09/25 | 25,670 | 26,060 | 25,670 | 26,015 | +425 | +1.7% | 167 |
| 2024/09/24 | 25,800 | 25,825 | 25,575 | 25,590 | +100 | +0.4% | 131 |
| 2024/09/20 | 25,200 | 25,620 | 25,200 | 25,490 | +400 | +1.6% | 124 |
| 2024/09/19 | 24,675 | 25,140 | 24,675 | 25,090 | +915 | +3.8% | 6,864 |
| 2024/09/18 | 24,330 | 24,450 | 24,175 | 24,175 | +75 | +0.3% | 19 |
| 2024/09/17 | 24,145 | 24,320 | 23,710 | 24,100 | -45 | -0.2% | 65 |
| 2024/09/13 | 24,130 | 24,145 | 23,900 | 24,145 | +75 | +0.3% | 51 |
| 2024/09/12 | 24,050 | 24,085 | 23,805 | 24,070 | +615 | +2.6% | 136 |
| 2024/09/11 | 23,840 | 23,840 | 23,250 | 23,455 | -625 | -2.6% | 296 |
| 2024/09/10 | 24,310 | 24,395 | 24,080 | 24,080 | -120 | -0.5% | 141 |
| 2024/09/09 | 23,425 | 24,250 | 23,425 | 24,200 | +530 | +2.2% | 398 |
1～
50
件表示中 / 3585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
