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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 16,400 | 16,410 | 15,990 | 15,990 | -380 | -2.3% | 412 |
| 2021/03/22 | 16,340 | 16,480 | 16,210 | 16,370 | -30 | -0.2% | 474 |
| 2021/03/19 | 16,100 | 16,400 | 16,000 | 16,400 | +200 | +1.2% | 403 |
| 2021/03/18 | 16,130 | 16,200 | 16,010 | 16,200 | +290 | +1.8% | 272 |
| 2021/03/17 | 15,850 | 15,980 | 15,740 | 15,910 | -110 | -0.7% | 459 |
| 2021/03/16 | 16,030 | 16,190 | 16,020 | 16,020 | -90 | -0.6% | 416 |
| 2021/03/15 | 15,910 | 16,170 | 15,910 | 16,110 | +370 | +2.4% | 486 |
| 2021/03/12 | 15,900 | 16,100 | 15,720 | 15,740 | -160 | -1% | 721 |
| 2021/03/11 | 15,490 | 15,900 | 15,380 | 15,900 | +600 | +3.9% | 547 |
| 2021/03/10 | 15,400 | 15,400 | 15,150 | 15,300 | -280 | -1.8% | 813 |
| 2021/03/09 | 15,470 | 15,600 | 15,400 | 15,580 | +310 | +2% | 1,231 |
| 2021/03/08 | 15,280 | 15,450 | 15,200 | 15,270 | +250 | +1.7% | 700 |
| 2021/03/05 | 14,920 | 15,020 | 14,750 | 15,020 | +60 | +0.4% | 208 |
| 2021/03/04 | 15,210 | 15,230 | 14,770 | 14,960 | -370 | -2.4% | 835 |
| 2021/03/03 | 14,730 | 15,330 | 14,730 | 15,330 | +600 | +4.1% | 762 |
| 2021/03/02 | 14,930 | 14,930 | 14,610 | 14,730 | -40 | -0.3% | 333 |
| 2021/03/01 | 14,730 | 14,780 | 14,570 | 14,770 | +150 | +1% | 330 |
| 2021/02/26 | 14,860 | 14,930 | 14,620 | 14,620 | -440 | -2.9% | 488 |
| 2021/02/25 | 15,160 | 15,170 | 14,930 | 15,060 | +200 | +1.3% | 129 |
| 2021/02/24 | 15,140 | 15,140 | 14,850 | 14,860 | -110 | -0.7% | 202 |
| 2021/02/22 | 14,860 | 15,070 | 14,820 | 14,970 | +390 | +2.7% | 332 |
| 2021/02/19 | 14,590 | 14,720 | 14,500 | 14,580 | -100 | -0.7% | 380 |
| 2021/02/18 | 15,140 | 15,140 | 14,670 | 14,680 | -440 | -2.9% | 292 |
| 2021/02/17 | 14,710 | 15,150 | 14,710 | 15,120 | +410 | +2.8% | 415 |
| 2021/02/16 | 14,600 | 14,790 | 14,600 | 14,710 | +180 | +1.2% | 296 |
| 2021/02/15 | 14,630 | 14,750 | 14,510 | 14,530 | -10 | -0.1% | 409 |
| 2021/02/12 | 14,540 | 14,620 | 14,370 | 14,540 | +120 | +0.8% | 339 |
| 2021/02/10 | 14,430 | 14,540 | 14,340 | 14,420 | -70 | -0.5% | 358 |
| 2021/02/09 | 14,600 | 14,700 | 14,400 | 14,490 | -70 | -0.5% | 926 |
| 2021/02/08 | 14,270 | 14,620 | 14,260 | 14,560 | +560 | +4% | 1,371 |
| 2021/02/05 | 13,900 | 14,000 | 13,850 | 14,000 | +210 | +1.5% | 421 |
| 2021/02/04 | 13,750 | 13,890 | 13,720 | 13,790 | +240 | +1.8% | 150 |
| 2021/02/03 | 13,620 | 13,730 | 13,550 | 13,550 | +60 | +0.4% | 161 |
| 2021/02/02 | 13,260 | 13,610 | 13,260 | 13,490 | +490 | +3.8% | 257 |
| 2021/02/01 | 12,830 | 13,220 | 12,830 | 13,000 | +140 | +1.1% | 225 |
| 2021/01/29 | 13,130 | 13,140 | 12,860 | 12,860 | -340 | -2.6% | 439 |
| 2021/01/28 | 12,920 | 13,240 | 12,920 | 13,200 | -20 | -0.2% | 351 |
| 2021/01/27 | 13,300 | 13,360 | 13,180 | 13,220 | -150 | -1.1% | 255 |
| 2021/01/26 | 13,650 | 13,700 | 13,300 | 13,370 | -310 | -2.3% | 640 |
| 2021/01/25 | 13,720 | 13,740 | 13,630 | 13,680 | +50 | +0.4% | 371 |
| 2021/01/22 | 13,710 | 13,780 | 13,630 | 13,630 | -220 | -1.6% | 959 |
| 2021/01/21 | 13,850 | 13,870 | 13,770 | 13,850 | +100 | +0.7% | 167 |
| 2021/01/20 | 13,770 | 13,800 | 13,680 | 13,750 | -40 | -0.3% | 303 |
| 2021/01/19 | 13,760 | 13,790 | 13,630 | 13,790 | +150 | +1.1% | 216 |
| 2021/01/18 | 13,610 | 13,720 | 13,540 | 13,640 | -190 | -1.4% | 232 |
| 2021/01/15 | 14,130 | 14,180 | 13,800 | 13,830 | -120 | -0.9% | 236 |
| 2021/01/14 | 14,190 | 14,260 | 13,950 | 13,950 | -270 | -1.9% | 565 |
| 2021/01/13 | 14,170 | 14,320 | 14,170 | 14,220 | +10 | +0.1% | 227 |
| 2021/01/12 | 14,150 | 14,230 | 14,120 | 14,210 | ±0 | ±0% | 495 |
| 2021/01/08 | 14,070 | 14,250 | 14,020 | 14,210 | +290 | +2.1% | 644 |
901～
950
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
