32,910
+200 (+0.61%)
株価：2025/08/22 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 26,980 | 27,300 | 26,155 | 26,255 | -775 | -2.9% | 243 |
| 2025/01/10 | 26,625 | 27,030 | 26,625 | 27,030 | +60 | +0.2% | 52 |
| 2025/01/09 | 27,180 | 27,180 | 26,730 | 26,970 | -300 | -1.1% | 185 |
| 2025/01/08 | 27,000 | 27,320 | 27,000 | 27,270 | +165 | +0.6% | 189 |
| 2025/01/07 | 27,385 | 27,455 | 26,970 | 27,105 | -180 | -0.7% | 148 |
| 2025/01/06 | 27,245 | 27,525 | 27,245 | 27,285 | +40 | +0.1% | 191 |
| 2024/12/30 | 27,460 | 27,460 | 27,245 | 27,245 | -220 | -0.8% | 97 |
| 2024/12/27 | 27,100 | 27,465 | 27,080 | 27,465 | +1,500 | +5.8% | 477 |
| 2024/12/26 | 26,485 | 26,965 | 25,965 | 25,965 | -475 | -1.8% | 255 |
| 2024/12/25 | 26,305 | 26,440 | 26,170 | 26,440 | +180 | +0.7% | 235 |
| 2024/12/24 | 26,205 | 26,300 | 26,110 | 26,260 | +135 | +0.5% | 155 |
| 2024/12/23 | 26,230 | 26,320 | 25,980 | 26,125 | -95 | -0.4% | 77 |
| 2024/12/20 | 26,330 | 26,350 | 26,205 | 26,220 | +35 | +0.1% | 61 |
| 2024/12/19 | 26,190 | 26,380 | 25,810 | 26,185 | -485 | -1.8% | 89 |
| 2024/12/18 | 26,450 | 26,670 | 26,370 | 26,670 | +220 | +0.8% | 60 |
| 2024/12/17 | 26,840 | 26,895 | 26,450 | 26,450 | -390 | -1.5% | 91 |
| 2024/12/16 | 26,810 | 26,950 | 26,780 | 26,840 | -240 | -0.9% | 266 |
| 2024/12/13 | 26,790 | 27,080 | 26,790 | 27,080 | -10 | ±0% | 34 |
| 2024/12/12 | 27,200 | 27,200 | 27,025 | 27,090 | +280 | +1% | 126 |
| 2024/12/11 | 26,875 | 26,875 | 26,680 | 26,810 | -65 | -0.2% | 58 |
| 2024/12/10 | 26,790 | 27,150 | 26,790 | 26,875 | +125 | +0.5% | 2,215 |
| 2024/12/09 | 26,860 | 26,980 | 26,660 | 26,750 | -45 | -0.2% | 43 |
| 2024/12/06 | 26,960 | 27,045 | 26,670 | 26,795 | -405 | -1.5% | 147 |
| 2024/12/05 | 27,295 | 27,360 | 27,140 | 27,200 | +110 | +0.4% | 123 |
| 2024/12/04 | 27,275 | 27,275 | 26,970 | 27,090 | -170 | -0.6% | 80 |
| 2024/12/03 | 26,830 | 27,270 | 26,830 | 27,260 | +465 | +1.7% | 118 |
| 2024/12/02 | 26,380 | 26,795 | 26,115 | 26,795 | +415 | +1.6% | 129 |
| 2024/11/29 | 26,270 | 26,435 | 26,240 | 26,380 | +305 | +1.2% | 39 |
| 2024/11/28 | 26,090 | 26,450 | 26,075 | 26,075 | +65 | +0.2% | 71 |
| 2024/11/27 | 26,660 | 26,660 | 25,885 | 26,010 | -410 | -1.6% | 193 |
| 2024/11/26 | 27,030 | 27,050 | 26,390 | 26,420 | -640 | -2.4% | 2,145 |
| 2024/11/25 | 27,395 | 27,400 | 27,060 | 27,060 | -20 | -0.1% | 78 |
| 2024/11/22 | 27,195 | 27,365 | 26,995 | 27,080 | -305 | -1.1% | 1,715 |
| 2024/11/21 | 26,965 | 27,385 | 26,965 | 27,385 | +480 | +1.8% | 132 |
| 2024/11/20 | 26,650 | 27,090 | 26,650 | 26,905 | +255 | +1% | 55 |
| 2024/11/19 | 26,555 | 27,090 | 26,555 | 26,650 | +430 | +1.6% | 284 |
| 2024/11/18 | 26,555 | 26,875 | 26,220 | 26,220 | -455 | -1.7% | 107 |
| 2024/11/15 | 26,770 | 26,805 | 26,675 | 26,675 | -160 | -0.6% | 41 |
| 2024/11/14 | 26,875 | 26,975 | 26,835 | 26,835 | +170 | +0.6% | 37 |
| 2024/11/13 | 26,885 | 27,050 | 26,620 | 26,665 | -275 | -1% | 145 |
| 2024/11/12 | 27,100 | 27,390 | 26,890 | 26,940 | -325 | -1.2% | 159 |
| 2024/11/11 | 27,085 | 27,265 | 27,000 | 27,265 | +180 | +0.7% | 109 |
| 2024/11/08 | 27,060 | 27,915 | 27,000 | 27,085 | -240 | -0.9% | 189 |
| 2024/11/07 | 26,935 | 27,325 | 26,655 | 27,325 | +560 | +2.1% | 192 |
| 2024/11/06 | 26,520 | 26,870 | 26,375 | 26,765 | +515 | +2% | 409 |
| 2024/11/05 | 26,095 | 26,365 | 25,835 | 26,250 | +440 | +1.7% | 332 |
| 2024/11/01 | 25,730 | 25,860 | 25,730 | 25,810 | -570 | -2.2% | 146 |
| 2024/10/31 | 26,100 | 26,380 | 25,930 | 26,380 | +180 | +0.7% | 68 |
| 2024/10/30 | 25,895 | 26,260 | 25,895 | 26,200 | +410 | +1.6% | 192 |
| 2024/10/29 | 25,760 | 25,825 | 25,635 | 25,790 | +240 | +0.9% | 1,614 |
151～
200
件表示中 / 3768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
