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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 17,860 | 17,980 | 17,860 | 17,980 | +520 | +3% | 72 |
| 2016/04/19 | 17,800 | 17,800 | 17,460 | 17,460 | +60 | +0.3% | 14 |
| 2016/04/18 | 17,370 | 17,400 | 17,200 | 17,400 | -400 | -2.2% | 22 |
| 2016/04/15 | 17,930 | 17,930 | 17,800 | 17,800 | +80 | +0.5% | 6 |
| 2016/04/14 | 17,660 | 17,760 | 17,410 | 17,720 | +910 | +5.4% | 88 |
| 2016/04/13 | 16,810 | 16,810 | 16,810 | 16,810 | +520 | +3.2% | 1 |
| 2016/04/12 | 16,290 | 16,290 | 16,290 | 16,290 | +450 | +2.8% | 2 |
| 2016/04/11 | 15,900 | 15,900 | 15,840 | 15,840 | +340 | +2.2% | 11 |
| 2016/04/08 | 15,540 | 15,540 | 15,500 | 15,500 | - | - | 11 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 15,840 | 15,840 | 15,840 | 15,840 | ±0 | ±0% | 2 |
| 2016/04/05 | 16,030 | 16,030 | 15,840 | 15,840 | -300 | -1.9% | 72 |
| 2016/04/04 | 16,110 | 16,140 | 15,950 | 16,140 | -10 | -0.1% | 39 |
| 2016/04/01 | 16,680 | 16,680 | 16,150 | 16,150 | -640 | -3.8% | 43 |
| 2016/03/31 | 17,020 | 17,020 | 16,790 | 16,790 | -170 | -1% | 112 |
| 2016/03/30 | 16,960 | 16,960 | 16,960 | 16,960 | -50 | -0.3% | 2 |
| 2016/03/29 | 16,890 | 17,010 | 16,890 | 17,010 | - | - | 3 |
| 2016/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/24 | 16,740 | 16,820 | 16,740 | 16,820 | -80 | -0.5% | 11 |
| 2016/03/23 | 16,900 | 16,900 | 16,900 | 16,900 | -120 | -0.7% | 5 |
| 2016/03/22 | 16,830 | 17,020 | 16,830 | 17,020 | -40 | -0.2% | 2 |
| 2016/03/18 | 17,070 | 17,070 | 16,690 | 17,060 | -260 | -1.5% | 12 |
| 2016/03/17 | 17,320 | 17,320 | 17,320 | 17,320 | +210 | +1.2% | 10 |
| 2016/03/16 | 17,220 | 17,220 | 17,110 | 17,110 | -110 | -0.6% | 8 |
| 2016/03/15 | 17,710 | 17,710 | 17,220 | 17,220 | -90 | -0.5% | 44 |
| 2016/03/14 | 17,560 | 17,560 | 17,310 | 17,310 | - | - | 7 |
| 2016/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/10 | 16,850 | 16,850 | 16,850 | 16,850 | +150 | +0.9% | 11 |
| 2016/03/09 | 16,760 | 16,760 | 16,500 | 16,700 | -770 | -4.4% | 49 |
| 2016/03/08 | 17,460 | 17,470 | 17,010 | 17,470 | +10 | +0.1% | 1,339 |
| 2016/03/07 | 17,400 | 17,460 | 17,400 | 17,460 | +150 | +0.9% | 16 |
| 2016/03/04 | 17,300 | 17,310 | 17,230 | 17,310 | +210 | +1.2% | 2,446 |
| 2016/03/03 | 16,510 | 17,100 | 16,510 | 17,100 | +600 | +3.6% | 9 |
| 2016/03/02 | 16,910 | 16,910 | 16,500 | 16,500 | - | - | 17 |
| 2016/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/29 | 15,850 | 16,110 | 15,850 | 16,110 | -50 | -0.3% | 38 |
| 2016/02/26 | 16,160 | 16,160 | 16,160 | 16,160 | +470 | +3% | 5 |
| 2016/02/25 | 15,360 | 15,990 | 15,360 | 15,690 | +20 | +0.1% | 22 |
| 2016/02/24 | 15,810 | 15,810 | 15,360 | 15,670 | -230 | -1.4% | 26 |
| 2016/02/23 | 15,970 | 15,970 | 15,720 | 15,900 | +730 | +4.8% | 36 |
| 2016/02/22 | 15,170 | 15,170 | 15,170 | 15,170 | -420 | -2.7% | 7 |
| 2016/02/19 | 15,590 | 15,590 | 15,590 | 15,590 | -530 | -3.3% | 1 |
| 2016/02/18 | 16,630 | 16,630 | 16,120 | 16,120 | +690 | +4.5% | 4 |
| 2016/02/17 | 15,400 | 15,430 | 15,400 | 15,430 | - | - | 10 |
| 2016/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/15 | 14,890 | 15,340 | 14,890 | 15,340 | +840 | +5.8% | 15 |
| 2016/02/12 | 14,270 | 14,800 | 14,270 | 14,500 | -410 | -2.7% | 9 |
| 2016/02/10 | 15,710 | 15,710 | 14,850 | 14,910 | -910 | -5.8% | 45 |
| 2016/02/09 | 16,000 | 16,000 | 15,820 | 15,820 | -980 | -5.8% | 13 |
2101～
2150
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
