27,080
-305 (-1.11%)
株価：2024/11/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 17,225 | 17,320 | 16,950 | 16,995 | -225 | -1.3% | 42 |
| 2022/06/14 | 17,135 | 17,220 | 17,135 | 17,220 | -215 | -1.2% | 207 |
| 2022/06/13 | 17,580 | 17,735 | 17,415 | 17,435 | -480 | -2.7% | 194 |
| 2022/06/10 | 17,905 | 17,980 | 17,795 | 17,915 | -385 | -2.1% | 190 |
| 2022/06/09 | 18,240 | 18,305 | 18,130 | 18,300 | -15 | -0.1% | 234 |
| 2022/06/08 | 18,400 | 18,400 | 18,290 | 18,315 | +30 | +0.2% | 250 |
| 2022/06/07 | 18,095 | 18,380 | 18,095 | 18,285 | +215 | +1.2% | 196 |
| 2022/06/06 | 17,790 | 18,070 | 17,790 | 18,070 | +105 | +0.6% | 167 |
| 2022/06/03 | 18,015 | 18,015 | 17,965 | 17,965 | +85 | +0.5% | 73 |
| 2022/06/02 | 17,890 | 17,920 | 17,880 | 17,880 | +15 | +0.1% | 25 |
| 2022/06/01 | 17,725 | 17,865 | 17,680 | 17,865 | +200 | +1.1% | 651 |
| 2022/05/31 | 17,775 | 17,775 | 17,660 | 17,665 | -75 | -0.4% | 17 |
| 2022/05/30 | 17,715 | 17,785 | 17,675 | 17,740 | +225 | +1.3% | 159 |
| 2022/05/27 | 17,350 | 17,560 | 17,350 | 17,515 | +225 | +1.3% | 285 |
| 2022/05/26 | 17,315 | 17,320 | 17,260 | 17,290 | -30 | -0.2% | 124 |
| 2022/05/25 | 17,380 | 17,425 | 17,305 | 17,320 | -15 | -0.1% | 51 |
| 2022/05/24 | 17,435 | 17,545 | 17,335 | 17,335 | -15 | -0.1% | 137 |
| 2022/05/23 | 17,500 | 17,500 | 17,270 | 17,350 | -50 | -0.3% | 131 |
| 2022/05/20 | 17,125 | 17,400 | 17,125 | 17,400 | +460 | +2.7% | 173 |
| 2022/05/19 | 16,575 | 16,950 | 16,520 | 16,940 | -35 | -0.2% | 127 |
| 2022/05/18 | 16,920 | 17,030 | 16,850 | 16,975 | +190 | +1.1% | 149 |
| 2022/05/17 | 16,685 | 16,810 | 16,685 | 16,785 | +205 | +1.2% | 22 |
| 2022/05/16 | 17,050 | 17,050 | 16,580 | 16,580 | -260 | -1.5% | 111 |
| 2022/05/13 | 16,625 | 16,970 | 16,600 | 16,840 | +295 | +1.8% | 107 |
| 2022/05/12 | 16,505 | 16,885 | 16,505 | 16,545 | +75 | +0.5% | 117 |
| 2022/05/11 | 16,405 | 16,720 | 16,405 | 16,470 | -135 | -0.8% | 117 |
| 2022/05/10 | 16,755 | 16,755 | 16,485 | 16,605 | -275 | -1.6% | 304 |
| 2022/05/09 | 17,545 | 17,545 | 16,780 | 16,880 | -695 | -4% | 536 |
| 2022/05/06 | 17,405 | 17,655 | 17,390 | 17,575 | +245 | +1.4% | 115 |
| 2022/05/02 | 17,400 | 17,660 | 17,215 | 17,330 | +85 | +0.5% | 299 |
| 2022/04/28 | 16,775 | 17,310 | 16,700 | 17,245 | +545 | +3.3% | 252 |
| 2022/04/27 | 16,695 | 17,000 | 16,550 | 16,700 | -100 | -0.6% | 317 |
| 2022/04/26 | 17,300 | 17,340 | 16,690 | 16,800 | -275 | -1.6% | 577 |
| 2022/04/25 | 17,360 | 17,360 | 17,075 | 17,075 | -505 | -2.9% | 212 |
| 2022/04/22 | 17,750 | 17,750 | 17,545 | 17,580 | -410 | -2.3% | 126 |
| 2022/04/21 | 18,205 | 18,205 | 17,990 | 17,990 | -155 | -0.9% | 142 |
| 2022/04/20 | 18,140 | 18,185 | 18,090 | 18,145 | ±0 | ±0% | 216 |
| 2022/04/19 | 17,945 | 18,145 | 17,925 | 18,145 | +450 | +2.5% | 153 |
| 2022/04/18 | 17,810 | 17,850 | 17,600 | 17,695 | -205 | -1.1% | 314 |
| 2022/04/15 | 17,950 | 17,975 | 17,780 | 17,900 | -10 | -0.1% | 154 |
| 2022/04/14 | 17,645 | 17,970 | 17,645 | 17,910 | +405 | +2.3% | 593 |
| 2022/04/13 | 17,415 | 17,560 | 17,350 | 17,505 | +150 | +0.9% | 81 |
| 2022/04/12 | 17,265 | 17,365 | 17,260 | 17,355 | -100 | -0.6% | 65 |
| 2022/04/11 | 17,575 | 17,750 | 17,415 | 17,455 | +20 | +0.1% | 241 |
| 2022/04/08 | 17,465 | 17,490 | 17,290 | 17,435 | +200 | +1.2% | 3,925 |
| 2022/04/07 | 17,305 | 17,305 | 17,060 | 17,235 | -330 | -1.9% | 169 |
| 2022/04/06 | 17,730 | 17,730 | 17,520 | 17,565 | -310 | -1.7% | 69 |
| 2022/04/05 | 18,075 | 18,075 | 17,835 | 17,875 | -200 | -1.1% | 90 |
| 2022/04/04 | 18,000 | 18,075 | 17,975 | 18,075 | +105 | +0.6% | 49 |
| 2022/04/01 | 17,890 | 18,000 | 17,810 | 17,970 | -170 | -0.9% | 65 |
601～
650
件表示中 / 3586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
