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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 21,590 | 21,590 | 21,170 | 21,260 | -440 | -2% | 45 |
| 2017/12/05 | 21,360 | 21,700 | 21,360 | 21,700 | +320 | +1.5% | 3 |
| 2017/12/04 | 21,380 | 21,380 | 21,380 | 21,380 | +20 | +0.1% | 21 |
| 2017/12/01 | 21,500 | 21,500 | 21,360 | 21,360 | +10 | ±0% | 13 |
| 2017/11/30 | 21,300 | 21,350 | 21,300 | 21,350 | +60 | +0.3% | 16 |
| 2017/11/29 | 20,970 | 21,290 | 20,970 | 21,290 | +440 | +2.1% | 2 |
| 2017/11/28 | 20,880 | 20,880 | 20,850 | 20,850 | -150 | -0.7% | 31 |
| 2017/11/27 | 21,010 | 21,010 | 21,000 | 21,000 | ±0 | ±0% | 60 |
| 2017/11/24 | 21,100 | 21,100 | 21,000 | 21,000 | -100 | -0.5% | 27 |
| 2017/11/22 | 21,010 | 21,100 | 21,010 | 21,100 | +90 | +0.4% | 2 |
| 2017/11/21 | 21,000 | 21,270 | 21,000 | 21,010 | +10 | ±0% | 24 |
| 2017/11/20 | 20,950 | 21,000 | 20,950 | 21,000 | +280 | +1.4% | 7 |
| 2017/11/17 | 21,200 | 21,200 | 20,720 | 20,720 | -270 | -1.3% | 77 |
| 2017/11/16 | 20,850 | 20,990 | 20,850 | 20,990 | +50 | +0.2% | 11 |
| 2017/11/15 | 21,450 | 21,450 | 20,850 | 20,940 | -510 | -2.4% | 148 |
| 2017/11/14 | 21,460 | 21,590 | 21,450 | 21,450 | -220 | -1% | 19 |
| 2017/11/13 | 21,670 | 21,670 | 21,500 | 21,670 | -140 | -0.6% | 76 |
| 2017/11/10 | 21,860 | 21,910 | 21,810 | 21,810 | -50 | -0.2% | 12 |
| 2017/11/09 | 21,990 | 22,300 | 21,800 | 21,860 | -50 | -0.2% | 90 |
| 2017/11/08 | 22,150 | 22,150 | 21,910 | 21,910 | ±0 | ±0% | 12 |
| 2017/11/07 | 21,780 | 21,910 | 21,760 | 21,910 | +410 | +1.9% | 37 |
| 2017/11/06 | 22,220 | 22,220 | 21,410 | 21,500 | -410 | -1.9% | 131 |
| 2017/11/02 | 21,800 | 21,910 | 21,800 | 21,910 | +280 | +1.3% | 107 |
| 2017/11/01 | 21,540 | 21,630 | 21,540 | 21,630 | +250 | +1.2% | 55 |
| 2017/10/31 | 21,380 | 21,380 | 21,380 | 21,380 | -90 | -0.4% | 5 |
| 2017/10/30 | 21,500 | 21,500 | 21,400 | 21,470 | +30 | +0.1% | 77 |
| 2017/10/27 | 21,440 | 21,440 | 21,440 | 21,440 | +60 | +0.3% | 10 |
| 2017/10/26 | 21,380 | 21,380 | 21,380 | 21,380 | -160 | -0.7% | 20 |
| 2017/10/25 | 21,630 | 21,630 | 21,540 | 21,540 | +340 | +1.6% | 79 |
| 2017/10/24 | 21,190 | 21,310 | 21,190 | 21,200 | +220 | +1% | 20 |
| 2017/10/23 | 20,840 | 21,260 | 20,810 | 20,980 | +230 | +1.1% | 212 |
| 2017/10/20 | 20,730 | 20,750 | 20,670 | 20,750 | +80 | +0.4% | 29 |
| 2017/10/19 | 20,470 | 20,670 | 20,470 | 20,670 | +30 | +0.1% | 9 |
| 2017/10/18 | 20,750 | 20,750 | 20,640 | 20,640 | -110 | -0.5% | 11 |
| 2017/10/17 | 20,500 | 20,800 | 20,500 | 20,750 | +330 | +1.6% | 122 |
| 2017/10/16 | 20,260 | 20,420 | 20,260 | 20,420 | +120 | +0.6% | 41 |
| 2017/10/13 | 20,350 | 20,350 | 20,150 | 20,300 | +30 | +0.1% | 24 |
| 2017/10/12 | 20,500 | 20,500 | 20,270 | 20,270 | -50 | -0.2% | 13 |
| 2017/10/11 | 20,440 | 20,440 | 20,300 | 20,320 | -90 | -0.4% | 41 |
| 2017/10/10 | 20,690 | 20,690 | 20,400 | 20,410 | -320 | -1.5% | 116 |
| 2017/10/06 | 20,630 | 20,730 | 20,630 | 20,730 | +20 | +0.1% | 13 |
| 2017/10/05 | 20,810 | 20,810 | 20,560 | 20,710 | -100 | -0.5% | 79 |
| 2017/10/04 | 20,420 | 20,840 | 20,420 | 20,810 | +440 | +2.2% | 100 |
| 2017/10/03 | 20,230 | 20,370 | 20,230 | 20,370 | -70 | -0.3% | 30 |
| 2017/10/02 | 20,440 | 20,440 | 20,440 | 20,440 | +340 | +1.7% | 10 |
| 2017/09/29 | 20,290 | 20,290 | 20,100 | 20,100 | -100 | -0.5% | 13 |
| 2017/09/28 | 20,110 | 20,200 | 20,110 | 20,200 | +90 | +0.4% | 4 |
| 2017/09/27 | 20,110 | 20,110 | 20,100 | 20,110 | - | - | 14 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 20,190 | 20,190 | 19,910 | 19,910 | -10 | -0.1% | 74 |
1701～
1750
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
