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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 16,000 | 16,000 | 15,500 | 15,500 | -700 | -4.3% | 341 |
| 2021/08/18 | 16,120 | 16,300 | 16,080 | 16,200 | -90 | -0.6% | 73 |
| 2021/08/17 | 16,650 | 16,650 | 16,280 | 16,290 | -280 | -1.7% | 168 |
| 2021/08/16 | 16,800 | 16,800 | 16,470 | 16,570 | -310 | -1.8% | 108 |
| 2021/08/13 | 16,710 | 16,880 | 16,560 | 16,880 | +300 | +1.8% | 313 |
| 2021/08/12 | 16,590 | 16,600 | 16,490 | 16,580 | +60 | +0.4% | 150 |
| 2021/08/11 | 16,220 | 16,580 | 16,220 | 16,520 | +490 | +3.1% | 460 |
| 2021/08/10 | 16,130 | 16,200 | 16,020 | 16,030 | ±0 | ±0% | 218 |
| 2021/08/06 | 15,950 | 16,080 | 15,950 | 16,030 | +10 | +0.1% | 65 |
| 2021/08/05 | 15,900 | 16,070 | 15,900 | 16,020 | +110 | +0.7% | 131 |
| 2021/08/04 | 16,200 | 16,390 | 15,850 | 15,910 | -110 | -0.7% | 781 |
| 2021/08/03 | 16,030 | 16,040 | 15,870 | 16,020 | -100 | -0.6% | 211 |
| 2021/08/02 | 15,750 | 16,120 | 15,750 | 16,120 | +540 | +3.5% | 376 |
| 2021/07/30 | 15,710 | 15,760 | 15,580 | 15,580 | -120 | -0.8% | 37 |
| 2021/07/29 | 15,710 | 15,720 | 15,640 | 15,700 | +110 | +0.7% | 588 |
| 2021/07/28 | 15,620 | 15,780 | 15,580 | 15,590 | -20 | -0.1% | 581 |
| 2021/07/27 | 15,530 | 15,720 | 15,520 | 15,610 | +330 | +2.2% | 204 |
| 2021/07/26 | 15,100 | 15,420 | 15,100 | 15,280 | +410 | +2.8% | 331 |
| 2021/07/21 | 15,050 | 15,130 | 14,870 | 14,870 | +80 | +0.5% | 112 |
| 2021/07/20 | 14,820 | 14,940 | 14,790 | 14,790 | -270 | -1.8% | 237 |
| 2021/07/19 | 15,260 | 15,260 | 15,050 | 15,060 | -450 | -2.9% | 193 |
| 2021/07/16 | 15,200 | 15,530 | 15,200 | 15,510 | +280 | +1.8% | 253 |
| 2021/07/15 | 15,310 | 15,310 | 15,230 | 15,230 | -80 | -0.5% | 54 |
| 2021/07/14 | 15,330 | 15,410 | 15,300 | 15,310 | -380 | -2.4% | 215 |
| 2021/07/13 | 15,600 | 15,690 | 15,600 | 15,690 | +110 | +0.7% | 201 |
| 2021/07/12 | 15,470 | 15,610 | 15,410 | 15,580 | +380 | +2.5% | 235 |
| 2021/07/09 | 15,000 | 15,200 | 14,900 | 15,200 | -50 | -0.3% | 509 |
| 2021/07/08 | 15,320 | 15,410 | 15,250 | 15,250 | -130 | -0.8% | 80 |
| 2021/07/07 | 15,370 | 15,490 | 15,290 | 15,380 | -360 | -2.3% | 456 |
| 2021/07/06 | 15,620 | 15,780 | 15,620 | 15,740 | +170 | +1.1% | 306 |
| 2021/07/05 | 15,750 | 15,750 | 15,550 | 15,570 | -240 | -1.5% | 323 |
| 2021/07/02 | 15,720 | 15,810 | 15,660 | 15,810 | +150 | +1% | 83 |
| 2021/07/01 | 15,850 | 15,850 | 15,570 | 15,660 | -50 | -0.3% | 325 |
| 2021/06/30 | 15,890 | 15,890 | 15,670 | 15,710 | -50 | -0.3% | 395 |
| 2021/06/29 | 15,970 | 15,970 | 15,730 | 15,760 | -460 | -2.8% | 591 |
| 2021/06/28 | 16,140 | 16,300 | 16,040 | 16,220 | +210 | +1.3% | 395 |
| 2021/06/25 | 15,860 | 16,030 | 15,810 | 16,010 | +430 | +2.8% | 713 |
| 2021/06/24 | 15,590 | 15,730 | 15,560 | 15,580 | +80 | +0.5% | 259 |
| 2021/06/23 | 15,570 | 15,570 | 15,420 | 15,500 | -60 | -0.4% | 161 |
| 2021/06/22 | 15,200 | 15,610 | 15,200 | 15,560 | +470 | +3.1% | 386 |
| 2021/06/21 | 15,100 | 15,220 | 15,040 | 15,090 | -470 | -3% | 1,146 |
| 2021/06/18 | 15,660 | 15,680 | 15,450 | 15,560 | -370 | -2.3% | 1,657 |
| 2021/06/17 | 16,070 | 16,080 | 15,900 | 15,930 | -150 | -0.9% | 483 |
| 2021/06/16 | 16,140 | 16,270 | 16,080 | 16,080 | -20 | -0.1% | 438 |
| 2021/06/15 | 16,100 | 16,170 | 16,030 | 16,100 | -80 | -0.5% | 681 |
| 2021/06/14 | 16,290 | 16,340 | 16,170 | 16,180 | -100 | -0.6% | 339 |
| 2021/06/11 | 16,320 | 16,330 | 16,120 | 16,280 | -40 | -0.2% | 536 |
| 2021/06/10 | 16,250 | 16,320 | 16,200 | 16,320 | +40 | +0.2% | 260 |
| 2021/06/09 | 16,200 | 16,290 | 16,200 | 16,280 | +90 | +0.6% | 134 |
| 2021/06/08 | 16,150 | 16,290 | 16,150 | 16,190 | -100 | -0.6% | 407 |
801～
850
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
