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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 17,500 | 17,680 | 17,310 | 17,310 | -200 | -1.1% | 258 |
| 2022/01/14 | 17,450 | 17,510 | 17,175 | 17,510 | ±0 | ±0% | 313 |
| 2022/01/13 | 17,145 | 17,595 | 17,145 | 17,510 | +510 | +3% | 832 |
| 2022/01/12 | 16,830 | 17,000 | 16,790 | 17,000 | +255 | +1.5% | 367 |
| 2022/01/11 | 16,580 | 16,760 | 16,495 | 16,745 | +215 | +1.3% | 374 |
| 2022/01/07 | 16,385 | 16,595 | 16,385 | 16,530 | +220 | +1.3% | 238 |
| 2022/01/06 | 16,390 | 16,450 | 16,160 | 16,310 | -105 | -0.6% | 493 |
| 2022/01/05 | 16,055 | 16,415 | 16,055 | 16,415 | +430 | +2.7% | 201 |
| 2022/01/04 | 15,870 | 16,025 | 15,800 | 15,985 | +260 | +1.7% | 208 |
| 2021/12/30 | 15,600 | 15,725 | 15,600 | 15,725 | +55 | +0.4% | 26 |
| 2021/12/29 | 15,540 | 15,710 | 15,540 | 15,670 | +100 | +0.6% | 205 |
| 2021/12/28 | 15,565 | 15,620 | 15,530 | 15,570 | +150 | +1% | 69 |
| 2021/12/27 | 15,630 | 15,630 | 15,420 | 15,420 | -210 | -1.3% | 54 |
| 2021/12/24 | 15,625 | 15,790 | 15,625 | 15,630 | +35 | +0.2% | 120 |
| 2021/12/23 | 15,540 | 15,600 | 15,540 | 15,595 | +150 | +1% | 15 |
| 2021/12/22 | 15,485 | 15,485 | 15,400 | 15,445 | -15 | -0.1% | 456 |
| 2021/12/21 | 15,605 | 15,605 | 15,460 | 15,460 | +45 | +0.3% | 166 |
| 2021/12/20 | 15,750 | 15,750 | 15,410 | 15,415 | -445 | -2.8% | 170 |
| 2021/12/17 | 15,555 | 15,975 | 15,555 | 15,860 | +40 | +0.3% | 152 |
| 2021/12/16 | 15,790 | 15,860 | 15,790 | 15,820 | +85 | +0.5% | 237 |
| 2021/12/15 | 15,570 | 15,770 | 15,570 | 15,735 | +205 | +1.3% | 54 |
| 2021/12/14 | 15,640 | 15,640 | 15,530 | 15,530 | -110 | -0.7% | 13 |
| 2021/12/13 | 15,685 | 15,685 | 15,615 | 15,640 | ±0 | ±0% | 23 |
| 2021/12/10 | 15,635 | 15,660 | 15,585 | 15,640 | -20 | -0.1% | 145 |
| 2021/12/09 | 15,805 | 15,805 | 15,660 | 15,660 | -120 | -0.8% | 6 |
| 2021/12/08 | 15,855 | 15,870 | 15,780 | 15,780 | -35 | -0.2% | 203 |
| 2021/12/07 | 15,500 | 15,820 | 15,500 | 15,815 | +425 | +2.8% | 363 |
| 2021/12/06 | 15,325 | 15,435 | 15,250 | 15,390 | +65 | +0.4% | 48 |
| 2021/12/03 | 15,095 | 15,330 | 15,095 | 15,325 | +330 | +2.2% | 103 |
| 2021/12/02 | 14,800 | 15,015 | 14,800 | 14,995 | -75 | -0.5% | 54 |
| 2021/12/01 | 14,750 | 15,150 | 14,750 | 15,070 | +220 | +1.5% | 157 |
| 2021/11/30 | 15,220 | 15,230 | 14,850 | 14,850 | -295 | -1.9% | 150 |
| 2021/11/29 | 15,190 | 15,440 | 15,060 | 15,145 | -475 | -3% | 154 |
| 2021/11/26 | 15,860 | 15,860 | 15,520 | 15,620 | -410 | -2.6% | 273 |
| 2021/11/25 | 15,870 | 16,030 | 15,870 | 16,030 | +170 | +1.1% | 36 |
| 2021/11/24 | 15,920 | 16,080 | 15,860 | 15,860 | ±0 | ±0% | 241 |
| 2021/11/22 | 15,660 | 15,860 | 15,640 | 15,860 | +40 | +0.3% | 146 |
| 2021/11/19 | 15,720 | 15,830 | 15,720 | 15,820 | +100 | +0.6% | 12 |
| 2021/11/18 | 15,690 | 15,720 | 15,580 | 15,720 | -20 | -0.1% | 123 |
| 2021/11/17 | 15,910 | 15,910 | 15,720 | 15,740 | -180 | -1.1% | 152 |
| 2021/11/16 | 15,980 | 16,000 | 15,920 | 15,920 | -90 | -0.6% | 311 |
| 2021/11/15 | 16,200 | 16,200 | 15,980 | 16,010 | -190 | -1.2% | 251 |
| 2021/11/12 | 16,020 | 16,220 | 16,020 | 16,200 | +360 | +2.3% | 62 |
| 2021/11/11 | 15,820 | 16,010 | 15,820 | 15,840 | +30 | +0.2% | 155 |
| 2021/11/10 | 15,930 | 15,930 | 15,750 | 15,810 | -280 | -1.7% | 234 |
| 2021/11/09 | 16,180 | 16,300 | 16,020 | 16,090 | -10 | -0.1% | 115 |
| 2021/11/08 | 16,150 | 16,150 | 15,940 | 16,100 | -170 | -1% | 563 |
| 2021/11/05 | 16,530 | 16,530 | 16,220 | 16,270 | -370 | -2.2% | 201 |
| 2021/11/04 | 16,780 | 16,780 | 16,560 | 16,640 | +130 | +0.8% | 265 |
| 2021/11/02 | 16,870 | 16,870 | 16,510 | 16,510 | -360 | -2.1% | 649 |
701～
750
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
