33,590
+190 (+0.57%)
株価：2025/08/27 14:22
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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/07 | 18,660 | 18,660 | 18,510 | 18,510 | ±0 | ±0% | 5 |
| 2015/09/04 | 19,260 | 19,260 | 18,510 | 18,510 | -470 | -2.5% | 4 |
| 2015/09/03 | 18,630 | 18,980 | 18,630 | 18,980 | +220 | +1.2% | 3 |
| 2015/09/02 | 18,730 | 18,760 | 18,660 | 18,760 | -680 | -3.5% | 19 |
| 2015/09/01 | 19,570 | 19,570 | 19,440 | 19,440 | -530 | -2.7% | 8 |
| 2015/08/31 | 20,200 | 20,220 | 19,870 | 19,970 | -450 | -2.2% | 32 |
| 2015/08/28 | 20,630 | 20,630 | 19,960 | 20,420 | +1,090 | +5.6% | 69 |
| 2015/08/27 | 19,620 | 19,620 | 19,200 | 19,330 | +230 | +1.2% | 39 |
| 2015/08/26 | 18,780 | 19,120 | 18,670 | 19,100 | -350 | -1.8% | 31 |
| 2015/08/25 | 19,010 | 19,450 | 18,500 | 19,450 | +10 | +0.1% | 56 |
| 2015/08/24 | 20,750 | 20,750 | 19,440 | 19,440 | -1,420 | -6.8% | 44 |
| 2015/08/21 | 20,300 | 20,990 | 20,300 | 20,860 | -440 | -2.1% | 40 |
| 2015/08/20 | 21,630 | 21,630 | 21,300 | 21,300 | -450 | -2.1% | 53 |
| 2015/08/19 | 22,010 | 22,010 | 21,750 | 21,750 | -310 | -1.4% | 26 |
| 2015/08/18 | 22,050 | 22,060 | 22,050 | 22,060 | +110 | +0.5% | 12 |
| 2015/08/17 | 21,950 | 21,950 | 21,950 | 21,950 | +70 | +0.3% | 5 |
2401～
2450
件表示中 / 3770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
