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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 20,600 | 20,600 | 20,600 | 20,600 | -110 | -0.5% | 2 |
| 2018/02/20 | 20,710 | 20,710 | 20,710 | 20,710 | ±0 | ±0% | 6 |
| 2018/02/19 | 20,710 | 20,710 | 20,680 | 20,710 | +260 | +1.3% | 9 |
| 2018/02/16 | 20,070 | 20,450 | 20,070 | 20,450 | +200 | +1% | 11 |
| 2018/02/15 | 20,020 | 20,250 | 20,020 | 20,250 | +300 | +1.5% | 2 |
| 2018/02/14 | 20,240 | 20,240 | 19,920 | 19,950 | -300 | -1.5% | 86 |
| 2018/02/13 | 20,630 | 20,630 | 20,250 | 20,250 | -160 | -0.8% | 30 |
| 2018/02/09 | 20,630 | 20,630 | 20,230 | 20,410 | -450 | -2.2% | 43 |
| 2018/02/08 | 20,990 | 20,990 | 20,860 | 20,860 | -140 | -0.7% | 48 |
| 2018/02/07 | 21,530 | 21,700 | 21,000 | 21,000 | +550 | +2.7% | 54 |
| 2018/02/06 | 21,410 | 21,410 | 20,450 | 20,450 | -1,460 | -6.7% | 149 |
| 2018/02/05 | 22,260 | 22,260 | 21,910 | 21,910 | -670 | -3% | 128 |
| 2018/02/02 | 22,630 | 22,630 | 22,580 | 22,580 | +70 | +0.3% | 6 |
| 2018/02/01 | 22,140 | 22,510 | 22,140 | 22,510 | +210 | +0.9% | 11 |
| 2018/01/31 | 22,510 | 22,550 | 22,300 | 22,300 | -310 | -1.4% | 95 |
| 2018/01/30 | 22,670 | 22,670 | 22,520 | 22,610 | -60 | -0.3% | 36 |
| 2018/01/29 | 22,670 | 22,670 | 22,670 | 22,670 | +40 | +0.2% | 3 |
| 2018/01/26 | 22,870 | 22,870 | 22,630 | 22,630 | -180 | -0.8% | 15 |
| 2018/01/25 | 22,730 | 22,920 | 22,640 | 22,810 | -160 | -0.7% | 39 |
| 2018/01/24 | 22,800 | 22,970 | 22,800 | 22,970 | +170 | +0.7% | 19 |
| 2018/01/23 | 22,700 | 22,800 | 22,700 | 22,800 | +110 | +0.5% | 15 |
| 2018/01/22 | 22,820 | 22,840 | 22,690 | 22,690 | -130 | -0.6% | 49 |
| 2018/01/19 | 22,840 | 22,840 | 22,810 | 22,820 | +70 | +0.3% | 16 |
| 2018/01/18 | 23,230 | 23,230 | 22,750 | 22,750 | -120 | -0.5% | 55 |
| 2018/01/17 | 23,000 | 23,000 | 22,840 | 22,870 | -130 | -0.6% | 18 |
| 2018/01/16 | 23,280 | 23,280 | 23,000 | 23,000 | -400 | -1.7% | 13 |
| 2018/01/15 | 23,480 | 23,700 | 23,390 | 23,400 | -100 | -0.4% | 22 |
| 2018/01/12 | 23,700 | 23,710 | 23,450 | 23,500 | -130 | -0.6% | 28 |
| 2018/01/11 | 23,540 | 23,680 | 23,540 | 23,630 | +320 | +1.4% | 14 |
| 2018/01/10 | 23,450 | 23,610 | 23,310 | 23,310 | -220 | -0.9% | 111 |
| 2018/01/09 | 23,250 | 23,590 | 23,250 | 23,530 | +330 | +1.4% | 105 |
| 2018/01/05 | 23,050 | 23,220 | 22,810 | 23,200 | +650 | +2.9% | 24 |
| 2018/01/04 | 22,550 | 22,550 | 22,550 | 22,550 | ±0 | ±0% | 4 |
| 2017/12/29 | 22,400 | 22,550 | 22,400 | 22,550 | +200 | +0.9% | 115 |
| 2017/12/28 | 22,450 | 22,450 | 22,350 | 22,350 | +100 | +0.4% | 16 |
| 2017/12/27 | 22,250 | 22,250 | 22,250 | 22,250 | -40 | -0.2% | 1 |
| 2017/12/26 | 22,360 | 22,360 | 22,290 | 22,290 | -60 | -0.3% | 82 |
| 2017/12/25 | 22,450 | 22,450 | 22,350 | 22,350 | +350 | +1.6% | 22 |
| 2017/12/22 | 22,000 | 22,000 | 22,000 | 22,000 | +130 | +0.6% | 1 |
| 2017/12/21 | 21,730 | 21,980 | 21,730 | 21,870 | +150 | +0.7% | 19 |
| 2017/12/20 | 21,720 | 21,720 | 21,720 | 21,720 | +20 | +0.1% | 20 |
| 2017/12/19 | 21,700 | 21,700 | 21,700 | 21,700 | +350 | +1.6% | 6 |
| 2017/12/18 | 21,470 | 21,470 | 21,350 | 21,350 | +100 | +0.5% | 28 |
| 2017/12/15 | 21,360 | 21,360 | 21,250 | 21,250 | -180 | -0.8% | 7 |
| 2017/12/14 | 21,430 | 21,430 | 21,430 | 21,430 | -210 | -1% | 2 |
| 2017/12/13 | 21,580 | 21,690 | 21,360 | 21,640 | - | - | 28 |
| 2017/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/11 | 21,430 | 21,430 | 21,430 | 21,430 | -110 | -0.5% | 10 |
| 2017/12/08 | 21,540 | 21,540 | 21,540 | 21,540 | +90 | +0.4% | 47 |
| 2017/12/07 | 21,340 | 21,510 | 21,340 | 21,450 | +190 | +0.9% | 22 |
1651～
1700
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
