33,400
-150 (-0.45%)
株価：2025/08/26 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 19,300 | 19,440 | 19,280 | 19,280 | +250 | +1.3% | 13 |
| 2018/04/10 | 18,920 | 19,030 | 18,750 | 19,030 | +230 | +1.2% | 6 |
| 2018/04/09 | 18,990 | 18,990 | 18,780 | 18,800 | -200 | -1.1% | 39 |
| 2018/04/06 | 19,060 | 19,060 | 19,000 | 19,000 | -50 | -0.3% | 40 |
| 2018/04/05 | 19,270 | 19,270 | 19,050 | 19,050 | +110 | +0.6% | 6 |
| 2018/04/04 | 19,090 | 19,300 | 18,940 | 18,940 | -140 | -0.7% | 19 |
| 2018/04/03 | 19,230 | 19,230 | 19,000 | 19,080 | -260 | -1.3% | 36 |
| 2018/04/02 | 19,080 | 19,340 | 19,080 | 19,340 | ±0 | ±0% | 11 |
| 2018/03/30 | 18,900 | 19,340 | 18,900 | 19,340 | +440 | +2.3% | 54 |
| 2018/03/29 | 19,070 | 19,070 | 18,900 | 18,900 | -110 | -0.6% | 4 |
| 2018/03/28 | 18,750 | 19,040 | 18,750 | 19,010 | +250 | +1.3% | 11 |
| 2018/03/27 | 18,750 | 18,760 | 18,750 | 18,760 | +360 | +2% | 11 |
| 2018/03/26 | 18,100 | 18,400 | 18,070 | 18,400 | +40 | +0.2% | 33 |
| 2018/03/23 | 19,000 | 19,000 | 18,360 | 18,360 | -850 | -4.4% | 322 |
| 2018/03/22 | 19,260 | 19,260 | 19,210 | 19,210 | +30 | +0.2% | 5 |
| 2018/03/20 | 19,180 | 19,180 | 19,050 | 19,180 | +60 | +0.3% | 30 |
| 2018/03/19 | 19,390 | 19,390 | 19,120 | 19,120 | -210 | -1.1% | 69 |
| 2018/03/16 | 19,330 | 19,330 | 19,330 | 19,330 | -70 | -0.4% | 1 |
| 2018/03/15 | 19,400 | 19,400 | 19,140 | 19,400 | -10 | -0.1% | 28 |
| 2018/03/14 | 19,410 | 19,440 | 19,410 | 19,410 | ±0 | ±0% | 15 |
| 2018/03/13 | 19,350 | 19,410 | 19,280 | 19,410 | -180 | -0.9% | 64 |
| 2018/03/12 | 19,440 | 19,590 | 19,440 | 19,590 | +430 | +2.2% | 120 |
| 2018/03/09 | 19,230 | 19,230 | 19,160 | 19,160 | +50 | +0.3% | 23 |
| 2018/03/08 | 19,360 | 19,360 | 19,110 | 19,110 | +50 | +0.3% | 16 |
| 2018/03/07 | 19,200 | 19,260 | 19,060 | 19,060 | -390 | -2% | 97 |
| 2018/03/06 | 19,970 | 19,970 | 19,430 | 19,450 | +280 | +1.5% | 24 |
| 2018/03/05 | 19,760 | 19,760 | 19,170 | 19,170 | -400 | -2% | 214 |
| 2018/03/02 | 19,960 | 19,960 | 19,500 | 19,570 | -690 | -3.4% | 146 |
| 2018/03/01 | 20,490 | 20,490 | 20,200 | 20,260 | -630 | -3% | 106 |
| 2018/02/28 | 20,900 | 20,920 | 20,680 | 20,890 | -160 | -0.8% | 86 |
| 2018/02/27 | 21,000 | 21,050 | 21,000 | 21,050 | - | - | 3 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 20,580 | 20,690 | 20,580 | 20,690 | +280 | +1.4% | 6 |
| 2018/02/22 | 20,410 | 20,410 | 20,410 | 20,410 | -190 | -0.9% | 2 |
| 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 |
1801～
1850
件表示中 / 3770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
