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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 16,800 | 16,800 | 16,730 | 16,800 | -100 | -0.6% | 26 |
| 2016/02/05 | 16,900 | 16,900 | 16,900 | 16,900 | -110 | -0.6% | 1 |
| 2016/02/04 | 16,740 | 17,010 | 16,740 | 17,010 | +360 | +2.2% | 14 |
| 2016/02/03 | 16,700 | 16,830 | 16,570 | 16,650 | -1,150 | -6.5% | 71 |
| 2016/02/02 | 18,650 | 18,650 | 17,800 | 17,800 | -490 | -2.7% | 7 |
| 2016/02/01 | 18,390 | 18,400 | 18,290 | 18,290 | - | - | 213 |
| 2016/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/28 | 17,220 | 17,680 | 17,220 | 17,290 | - | - | 12 |
| 2016/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/25 | 18,000 | 18,000 | 18,000 | 18,000 | - | - | 1 |
| 2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/21 | 17,130 | 17,130 | 16,690 | 16,690 | -790 | -4.5% | 6 |
| 2016/01/20 | 17,950 | 17,950 | 17,480 | 17,480 | -70 | -0.4% | 14 |
| 2016/01/19 | 17,560 | 17,560 | 17,550 | 17,550 | +470 | +2.8% | 3 |
| 2016/01/18 | 17,390 | 17,390 | 17,080 | 17,080 | -750 | -4.2% | 128 |
| 2016/01/15 | 17,680 | 17,830 | 17,680 | 17,830 | +200 | +1.1% | 3 |
| 2016/01/14 | 18,210 | 18,210 | 17,580 | 17,630 | -610 | -3.3% | 5 |
| 2016/01/13 | 17,700 | 18,300 | 17,700 | 18,240 | +440 | +2.5% | 17 |
| 2016/01/12 | 18,190 | 18,190 | 17,750 | 17,800 | -930 | -5% | 7 |
| 2016/01/08 | 18,570 | 18,730 | 18,570 | 18,730 | -250 | -1.3% | 14 |
| 2016/01/07 | 19,100 | 19,100 | 18,980 | 18,980 | -360 | -1.9% | 11 |
| 2016/01/06 | 19,250 | 19,340 | 19,250 | 19,340 | -270 | -1.4% | 26 |
| 2016/01/05 | 19,860 | 19,860 | 19,430 | 19,610 | -330 | -1.7% | 5 |
| 2016/01/04 | 20,200 | 20,310 | 19,940 | 19,940 | -80 | -0.4% | 3 |
| 2015/12/30 | 19,990 | 20,020 | 19,990 | 20,020 | +70 | +0.4% | 2 |
| 2015/12/29 | 19,810 | 20,000 | 19,810 | 19,950 | +100 | +0.5% | 24 |
| 2015/12/28 | 19,850 | 19,850 | 19,850 | 19,850 | -150 | -0.8% | 1 |
| 2015/12/25 | 20,000 | 20,000 | 20,000 | 20,000 | -40 | -0.2% | 1 |
| 2015/12/24 | 20,040 | 20,040 | 20,040 | 20,040 | +430 | +2.2% | 10 |
| 2015/12/22 | 19,610 | 19,610 | 19,610 | 19,610 | ±0 | ±0% | 1 |
| 2015/12/21 | 19,610 | 19,610 | 19,610 | 19,610 | - | - | 1 |
| 2015/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/17 | 19,390 | 20,050 | 19,390 | 20,050 | +750 | +3.9% | 4 |
| 2015/12/16 | 19,300 | 19,300 | 19,300 | 19,300 | ±0 | ±0% | 4 |
| 2015/12/15 | 19,300 | 19,300 | 19,300 | 19,300 | +30 | +0.2% | 3 |
| 2015/12/14 | 19,100 | 19,270 | 19,100 | 19,270 | -550 | -2.8% | 15 |
| 2015/12/11 | 19,820 | 19,820 | 19,820 | 19,820 | +50 | +0.3% | 23 |
| 2015/12/10 | 19,770 | 19,770 | 19,770 | 19,770 | -160 | -0.8% | 3 |
| 2015/12/09 | 20,010 | 20,010 | 19,930 | 19,930 | -280 | -1.4% | 6 |
| 2015/12/08 | 20,530 | 20,530 | 20,210 | 20,210 | -470 | -2.3% | 25 |
| 2015/12/07 | 20,750 | 20,780 | 20,680 | 20,680 | +290 | +1.4% | 40 |
| 2015/12/04 | 20,390 | 20,390 | 20,390 | 20,390 | -380 | -1.8% | 2 |
| 2015/12/03 | 20,770 | 20,770 | 20,770 | 20,770 | -20 | -0.1% | 2 |
| 2015/12/02 | 20,790 | 20,790 | 20,790 | 20,790 | +50 | +0.2% | 4 |
| 2015/12/01 | 20,360 | 20,740 | 20,360 | 20,740 | +320 | +1.6% | 72 |
| 2015/11/30 | 20,510 | 20,510 | 20,420 | 20,420 | -280 | -1.4% | 25 |
| 2015/11/27 | 20,550 | 20,700 | 20,550 | 20,700 | +170 | +0.8% | 6 |
| 2015/11/26 | 20,350 | 20,530 | 20,350 | 20,530 | - | - | 113 |
| 2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2151～
2200
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
