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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 18,100 | 18,690 | 18,095 | 18,140 | +195 | +1.1% | 143 |
| 2022/03/30 | 18,175 | 18,280 | 17,900 | 17,945 | -245 | -1.3% | 230 |
| 2022/03/29 | 18,105 | 18,290 | 18,055 | 18,190 | +40 | +0.2% | 410 |
| 2022/03/28 | 18,470 | 18,495 | 18,090 | 18,150 | -330 | -1.8% | 387 |
| 2022/03/25 | 18,450 | 18,630 | 18,335 | 18,480 | +145 | +0.8% | 460 |
| 2022/03/24 | 18,015 | 18,360 | 18,015 | 18,335 | +225 | +1.2% | 752 |
| 2022/03/23 | 17,975 | 18,110 | 17,800 | 18,110 | +270 | +1.5% | 319 |
| 2022/03/22 | 17,760 | 17,965 | 17,730 | 17,840 | +330 | +1.9% | 322 |
| 2022/03/18 | 17,270 | 17,510 | 17,240 | 17,510 | +295 | +1.7% | 250 |
| 2022/03/17 | 17,080 | 17,215 | 16,965 | 17,215 | +250 | +1.5% | 408 |
| 2022/03/16 | 16,645 | 16,965 | 16,645 | 16,965 | +350 | +2.1% | 86 |
| 2022/03/15 | 17,215 | 17,215 | 16,570 | 16,615 | -600 | -3.5% | 336 |
| 2022/03/14 | 17,105 | 17,250 | 17,050 | 17,215 | +75 | +0.4% | 441 |
| 2022/03/11 | 16,780 | 17,145 | 16,780 | 17,140 | +190 | +1.1% | 388 |
| 2022/03/10 | 16,795 | 17,000 | 16,645 | 16,950 | +500 | +3% | 229 |
| 2022/03/09 | 16,480 | 16,765 | 16,415 | 16,450 | +60 | +0.4% | 170 |
| 2022/03/08 | 17,450 | 17,450 | 16,390 | 16,390 | -1,060 | -6.1% | 359 |
| 2022/03/07 | 17,645 | 17,645 | 17,140 | 17,450 | -195 | -1.1% | 393 |
| 2022/03/04 | 18,200 | 18,200 | 17,475 | 17,645 | -425 | -2.4% | 1,034 |
| 2022/03/03 | 17,930 | 18,070 | 17,865 | 18,070 | +375 | +2.1% | 150 |
| 2022/03/02 | 17,595 | 17,825 | 17,565 | 17,695 | +150 | +0.9% | 183 |
| 2022/03/01 | 17,580 | 17,725 | 17,545 | 17,545 | +60 | +0.3% | 317 |
| 2022/02/28 | 17,045 | 17,485 | 17,045 | 17,485 | +540 | +3.2% | 332 |
| 2022/02/25 | 16,855 | 16,945 | 16,710 | 16,945 | +115 | +0.7% | 89 |
| 2022/02/24 | 16,940 | 17,100 | 16,650 | 16,830 | -105 | -0.6% | 195 |
| 2022/02/22 | 17,040 | 17,100 | 16,785 | 16,935 | -260 | -1.5% | 228 |
| 2022/02/21 | 17,025 | 17,255 | 17,025 | 17,195 | +100 | +0.6% | 26 |
| 2022/02/18 | 17,060 | 17,285 | 17,060 | 17,095 | +15 | +0.1% | 87 |
| 2022/02/17 | 17,175 | 17,235 | 17,080 | 17,080 | -40 | -0.2% | 142 |
| 2022/02/16 | 17,215 | 17,215 | 17,120 | 17,120 | +120 | +0.7% | 82 |
| 2022/02/15 | 17,350 | 17,390 | 17,000 | 17,000 | -310 | -1.8% | 87 |
| 2022/02/14 | 17,085 | 17,310 | 17,060 | 17,310 | -135 | -0.8% | 101 |
| 2022/02/10 | 17,475 | 17,475 | 16,380 | 17,445 | -195 | -1.1% | 263 |
| 2022/02/09 | 17,000 | 17,640 | 17,000 | 17,640 | +690 | +4.1% | 628 |
| 2022/02/08 | 16,660 | 16,960 | 16,660 | 16,950 | +290 | +1.7% | 271 |
| 2022/02/07 | 16,390 | 16,760 | 16,390 | 16,660 | +10 | +0.1% | 52 |
| 2022/02/04 | 16,575 | 16,650 | 16,355 | 16,650 | +220 | +1.3% | 104 |
| 2022/02/03 | 16,495 | 16,500 | 16,420 | 16,430 | +10 | +0.1% | 34 |
| 2022/02/02 | 16,090 | 16,420 | 16,090 | 16,420 | +250 | +1.5% | 87 |
| 2022/02/01 | 16,180 | 16,205 | 15,950 | 16,170 | +40 | +0.2% | 204 |
| 2022/01/31 | 15,850 | 16,145 | 15,805 | 16,130 | +325 | +2.1% | 55 |
| 2022/01/28 | 15,950 | 15,950 | 15,805 | 15,805 | +85 | +0.5% | 158 |
| 2022/01/27 | 16,110 | 16,200 | 15,690 | 15,720 | -370 | -2.3% | 33 |
| 2022/01/26 | 16,135 | 16,225 | 16,090 | 16,090 | +240 | +1.5% | 39 |
| 2022/01/25 | 16,200 | 16,200 | 15,850 | 15,850 | -430 | -2.6% | 59 |
| 2022/01/24 | 15,900 | 16,300 | 15,900 | 16,280 | -15 | -0.1% | 120 |
| 2022/01/21 | 16,580 | 16,580 | 15,995 | 16,295 | -165 | -1% | 94 |
| 2022/01/20 | 16,265 | 16,500 | 16,235 | 16,460 | +290 | +1.8% | 182 |
| 2022/01/19 | 16,435 | 16,625 | 16,165 | 16,170 | -665 | -4% | 647 |
| 2022/01/18 | 17,160 | 17,160 | 16,730 | 16,835 | -475 | -2.7% | 656 |
651～
700
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
