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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 22,900 | 23,160 | 22,900 | 23,130 | +230 | +1% | 223 |
| 2017/07/10 | 22,900 | 22,900 | 22,900 | 22,900 | - | - | 5 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 22,730 | 22,840 | 22,730 | 22,840 | +110 | +0.5% | 12 |
| 2017/07/05 | 22,310 | 22,730 | 22,310 | 22,730 | +250 | +1.1% | 5 |
| 2017/07/04 | 22,670 | 22,670 | 22,480 | 22,480 | +60 | +0.3% | 7 |
| 2017/07/03 | 22,160 | 22,420 | 22,160 | 22,420 | - | - | 15 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 21,990 | 22,160 | 21,990 | 22,160 | +500 | +2.3% | 63 |
| 2017/06/28 | 21,910 | 21,910 | 21,660 | 21,660 | - | - | 359 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 20,980 | 20,980 | 20,980 | 20,980 | - | - | 45 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 21,140 | 21,140 | 21,140 | 21,140 | -320 | -1.5% | 2 |
| 2017/06/20 | 21,460 | 21,460 | 21,460 | 21,460 | - | - | 3 |
| 2017/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/16 | 21,220 | 21,220 | 21,150 | 21,150 | -90 | -0.4% | 121 |
| 2017/06/15 | 21,240 | 21,240 | 21,240 | 21,240 | -240 | -1.1% | 4 |
| 2017/06/14 | 21,550 | 21,550 | 21,480 | 21,480 | -120 | -0.6% | 150 |
| 2017/06/13 | 21,390 | 21,640 | 21,390 | 21,600 | -290 | -1.3% | 246 |
| 2017/06/12 | 21,890 | 21,890 | 21,890 | 21,890 | +480 | +2.2% | 1 |
| 2017/06/09 | 21,360 | 21,410 | 21,360 | 21,410 | - | - | 5 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 21,360 | 21,360 | 21,360 | 21,360 | -80 | -0.4% | 8 |
| 2017/06/06 | 21,440 | 21,440 | 21,440 | 21,440 | -130 | -0.6% | 1 |
| 2017/06/05 | 21,570 | 21,570 | 21,570 | 21,570 | -330 | -1.5% | 1 |
| 2017/06/02 | 21,810 | 21,900 | 21,810 | 21,900 | +750 | +3.5% | 3 |
| 2017/06/01 | 21,150 | 21,150 | 21,150 | 21,150 | - | - | 5 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 21,110 | 21,110 | 21,110 | 21,110 | - | - | 3 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/24 | 21,540 | 21,540 | 21,540 | 21,540 | - | - | 8 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 21,580 | 21,580 | 21,580 | 21,580 | +560 | +2.7% | 5 |
| 2017/05/19 | 21,020 | 21,020 | 21,020 | 21,020 | -90 | -0.4% | 1 |
| 2017/05/18 | 21,150 | 21,150 | 21,110 | 21,110 | -310 | -1.4% | 4 |
| 2017/05/17 | 21,440 | 21,440 | 21,420 | 21,420 | -160 | -0.7% | 40 |
| 2017/05/16 | 21,580 | 21,580 | 21,580 | 21,580 | +150 | +0.7% | 42 |
| 2017/05/15 | 21,500 | 21,500 | 21,430 | 21,430 | -280 | -1.3% | 4 |
| 2017/05/12 | 21,710 | 21,710 | 21,710 | 21,710 | - | - | 5 |
| 2017/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/10 | 21,760 | 21,990 | 21,760 | 21,990 | +190 | +0.9% | 17 |
| 2017/05/09 | 21,800 | 21,800 | 21,800 | 21,800 | -150 | -0.7% | 1 |
| 2017/05/08 | 21,900 | 21,950 | 21,900 | 21,950 | +150 | +0.7% | 19 |
| 2017/05/02 | 21,600 | 21,800 | 21,600 | 21,800 | +850 | +4.1% | 9 |
| 2017/05/01 | 20,910 | 21,160 | 20,910 | 20,950 | +130 | +0.6% | 16 |
| 2017/04/28 | 20,820 | 20,820 | 20,820 | 20,820 | - | - | 3 |
1801～
1850
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
