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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 16,790 | 16,870 | 16,620 | 16,870 | +310 | +1.9% | 262 |
| 2021/10/29 | 16,660 | 16,660 | 16,410 | 16,560 | +80 | +0.5% | 61 |
| 2021/10/28 | 16,620 | 16,620 | 16,390 | 16,480 | -340 | -2% | 140 |
| 2021/10/27 | 17,040 | 17,040 | 16,800 | 16,820 | -180 | -1.1% | 379 |
| 2021/10/26 | 16,890 | 17,050 | 16,890 | 17,000 | +380 | +2.3% | 359 |
| 2021/10/25 | 16,470 | 16,700 | 16,470 | 16,620 | +280 | +1.7% | 303 |
| 2021/10/22 | 16,350 | 16,480 | 16,270 | 16,340 | -260 | -1.6% | 119 |
| 2021/10/21 | 16,790 | 16,850 | 16,600 | 16,600 | -100 | -0.6% | 143 |
| 2021/10/20 | 16,980 | 16,980 | 16,700 | 16,700 | -130 | -0.8% | 338 |
| 2021/10/19 | 16,890 | 16,890 | 16,720 | 16,830 | -170 | -1% | 352 |
| 2021/10/18 | 16,770 | 17,000 | 16,770 | 17,000 | +400 | +2.4% | 413 |
| 2021/10/15 | 16,540 | 16,600 | 16,430 | 16,600 | +290 | +1.8% | 138 |
| 2021/10/14 | 16,230 | 16,310 | 16,220 | 16,310 | +110 | +0.7% | 14 |
| 2021/10/13 | 16,350 | 16,350 | 16,090 | 16,200 | -160 | -1% | 530 |
| 2021/10/12 | 16,180 | 16,480 | 16,100 | 16,360 | +260 | +1.6% | 598 |
| 2021/10/11 | 16,000 | 16,160 | 15,960 | 16,100 | +240 | +1.5% | 74 |
| 2021/10/08 | 15,880 | 16,170 | 15,860 | 15,860 | +170 | +1.1% | 378 |
| 2021/10/07 | 15,700 | 15,810 | 15,560 | 15,690 | -150 | -0.9% | 103 |
| 2021/10/06 | 15,850 | 16,070 | 15,620 | 15,840 | +30 | +0.2% | 259 |
| 2021/10/05 | 15,590 | 15,840 | 15,430 | 15,810 | +80 | +0.5% | 485 |
| 2021/10/04 | 16,110 | 16,160 | 15,730 | 15,730 | -190 | -1.2% | 204 |
| 2021/10/01 | 16,140 | 16,200 | 15,920 | 15,920 | -370 | -2.3% | 203 |
| 2021/09/30 | 16,530 | 16,530 | 16,280 | 16,290 | -170 | -1% | 37 |
| 2021/09/29 | 16,510 | 16,690 | 16,410 | 16,460 | -120 | -0.7% | 374 |
| 2021/09/28 | 16,680 | 16,690 | 16,500 | 16,580 | +40 | +0.2% | 224 |
| 2021/09/27 | 16,550 | 16,650 | 16,540 | 16,540 | -10 | -0.1% | 428 |
| 2021/09/24 | 16,670 | 16,670 | 16,490 | 16,550 | +450 | +2.8% | 342 |
| 2021/09/22 | 16,210 | 16,210 | 15,970 | 16,100 | -220 | -1.3% | 456 |
| 2021/09/21 | 16,270 | 16,470 | 16,230 | 16,320 | -550 | -3.3% | 459 |
| 2021/09/17 | 17,170 | 17,170 | 16,630 | 16,870 | -380 | -2.2% | 245 |
| 2021/09/16 | 17,470 | 17,580 | 17,240 | 17,250 | -90 | -0.5% | 218 |
| 2021/09/15 | 17,460 | 17,470 | 17,300 | 17,340 | -340 | -1.9% | 365 |
| 2021/09/14 | 17,660 | 17,700 | 17,590 | 17,680 | +190 | +1.1% | 107 |
| 2021/09/13 | 17,300 | 17,500 | 17,170 | 17,490 | +190 | +1.1% | 260 |
| 2021/09/10 | 17,270 | 17,450 | 17,260 | 17,300 | +40 | +0.2% | 277 |
| 2021/09/09 | 17,180 | 17,260 | 17,110 | 17,260 | -40 | -0.2% | 35 |
| 2021/09/08 | 17,080 | 17,340 | 17,080 | 17,300 | -10 | -0.1% | 176 |
| 2021/09/07 | 17,340 | 17,460 | 17,190 | 17,310 | +170 | +1% | 692 |
| 2021/09/06 | 17,230 | 17,260 | 17,110 | 17,140 | +250 | +1.5% | 607 |
| 2021/09/03 | 16,590 | 16,940 | 16,590 | 16,890 | +510 | +3.1% | 509 |
| 2021/09/02 | 16,570 | 16,570 | 16,170 | 16,380 | -270 | -1.6% | 316 |
| 2021/09/01 | 16,700 | 16,780 | 16,540 | 16,650 | -10 | -0.1% | 152 |
| 2021/08/31 | 16,380 | 16,780 | 16,280 | 16,660 | +280 | +1.7% | 641 |
| 2021/08/30 | 16,060 | 16,450 | 16,060 | 16,380 | +670 | +4.3% | 367 |
| 2021/08/27 | 15,790 | 15,790 | 15,710 | 15,710 | -50 | -0.3% | 102 |
| 2021/08/26 | 15,810 | 15,900 | 15,760 | 15,760 | -50 | -0.3% | 37 |
| 2021/08/25 | 15,770 | 15,960 | 15,610 | 15,810 | +340 | +2.2% | 247 |
| 2021/08/24 | 15,340 | 15,600 | 15,340 | 15,470 | +270 | +1.8% | 149 |
| 2021/08/23 | 14,750 | 15,270 | 14,750 | 15,200 | +120 | +0.8% | 284 |
| 2021/08/20 | 15,350 | 15,410 | 15,000 | 15,080 | -420 | -2.7% | 454 |
751～
800
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
