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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 20,500 | 20,500 | 20,220 | 20,230 | -150 | -0.7% | 12 |
| 2015/11/20 | 20,480 | 20,480 | 20,160 | 20,380 | -90 | -0.4% | 9 |
| 2015/11/19 | 20,300 | 20,480 | 20,300 | 20,470 | +380 | +1.9% | 11 |
| 2015/11/18 | 20,100 | 20,120 | 20,070 | 20,090 | +90 | +0.5% | 33 |
| 2015/11/17 | 19,500 | 20,000 | 19,500 | 20,000 | +620 | +3.2% | 9 |
| 2015/11/16 | 19,330 | 19,380 | 19,310 | 19,380 | -170 | -0.9% | 12 |
| 2015/11/13 | 19,860 | 19,860 | 19,550 | 19,550 | -130 | -0.7% | 3 |
| 2015/11/12 | 19,890 | 19,890 | 19,680 | 19,680 | -100 | -0.5% | 32 |
| 2015/11/11 | 19,830 | 19,900 | 19,710 | 19,780 | -360 | -1.8% | 21 |
| 2015/11/10 | 19,940 | 20,140 | 19,940 | 20,140 | +20 | +0.1% | 11 |
| 2015/11/09 | 20,080 | 20,140 | 20,000 | 20,120 | +20 | +0.1% | 46 |
| 2015/11/06 | 20,100 | 20,100 | 20,100 | 20,100 | +100 | +0.5% | 2 |
| 2015/11/05 | 20,000 | 20,000 | 20,000 | 20,000 | +140 | +0.7% | 2 |
| 2015/11/04 | 19,720 | 19,860 | 19,720 | 19,860 | +440 | +2.3% | 30 |
| 2015/11/02 | 20,150 | 20,150 | 19,280 | 19,420 | -390 | -2% | 14 |
| 2015/10/30 | 19,660 | 19,810 | 19,660 | 19,810 | -100 | -0.5% | 13 |
| 2015/10/29 | 20,320 | 20,320 | 19,910 | 19,910 | -50 | -0.3% | 2 |
| 2015/10/28 | 20,310 | 20,310 | 19,960 | 19,960 | -530 | -2.6% | 22 |
| 2015/10/27 | 20,550 | 20,550 | 20,490 | 20,490 | -390 | -1.9% | 11 |
| 2015/10/26 | 20,900 | 20,960 | 20,870 | 20,880 | +270 | +1.3% | 27 |
| 2015/10/23 | 20,740 | 20,750 | 20,610 | 20,610 | +160 | +0.8% | 23 |
| 2015/10/22 | 20,440 | 20,450 | 20,440 | 20,450 | +170 | +0.8% | 2 |
| 2015/10/21 | 19,920 | 20,280 | 19,920 | 20,280 | +760 | +3.9% | 54 |
| 2015/10/20 | 19,520 | 19,520 | 19,520 | 19,520 | ±0 | ±0% | 1 |
| 2015/10/19 | 19,520 | 19,520 | 19,520 | 19,520 | -360 | -1.8% | 102 |
| 2015/10/16 | 19,880 | 19,880 | 19,880 | 19,880 | - | - | 2 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 20,290 | 20,290 | 20,000 | 20,000 | -110 | -0.5% | 10 |
| 2015/10/13 | 20,110 | 20,110 | 20,110 | 20,110 | -190 | -0.9% | 1 |
| 2015/10/09 | 19,860 | 20,330 | 19,860 | 20,300 | +740 | +3.8% | 158 |
| 2015/10/08 | 19,520 | 19,740 | 19,520 | 19,560 | +240 | +1.2% | 38 |
| 2015/10/07 | 18,900 | 19,320 | 18,900 | 19,320 | +290 | +1.5% | 5 |
| 2015/10/06 | 18,680 | 19,080 | 18,680 | 19,030 | +650 | +3.5% | 21 |
| 2015/10/05 | 18,010 | 18,570 | 18,010 | 18,380 | +460 | +2.6% | 18 |
| 2015/10/02 | 18,100 | 18,100 | 17,790 | 17,920 | -150 | -0.8% | 7 |
| 2015/10/01 | 17,700 | 18,070 | 17,670 | 18,070 | +550 | +3.1% | 27 |
| 2015/09/30 | 17,670 | 17,670 | 17,520 | 17,520 | +140 | +0.8% | 13 |
| 2015/09/29 | 18,280 | 18,280 | 17,350 | 17,380 | -900 | -4.9% | 59 |
| 2015/09/28 | 18,920 | 18,920 | 18,280 | 18,280 | -310 | -1.7% | 16 |
| 2015/09/25 | 18,390 | 18,590 | 18,130 | 18,590 | +120 | +0.6% | 40 |
| 2015/09/24 | 18,890 | 18,890 | 18,420 | 18,470 | -1,030 | -5.3% | 32 |
| 2015/09/18 | 19,690 | 19,690 | 19,500 | 19,500 | - | - | 56 |
| 2015/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/16 | 19,290 | 19,290 | 19,290 | 19,290 | +130 | +0.7% | 2 |
| 2015/09/15 | 19,450 | 19,450 | 19,160 | 19,160 | -320 | -1.6% | 10 |
| 2015/09/14 | 19,510 | 19,510 | 19,480 | 19,480 | -270 | -1.4% | 2 |
| 2015/09/11 | 19,750 | 19,750 | 19,750 | 19,750 | +110 | +0.6% | 1 |
| 2015/09/10 | 19,550 | 19,640 | 19,550 | 19,640 | -200 | -1% | 5 |
| 2015/09/09 | 19,320 | 19,840 | 19,320 | 19,840 | +900 | +4.8% | 17 |
| 2015/09/08 | 18,660 | 19,000 | 18,660 | 18,940 | +430 | +2.3% | 17 |
2201～
2250
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
