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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 25,070 | 25,595 | 25,065 | 25,550 | +310 | +1.2% | 221 |
| 2024/10/25 | 25,400 | 25,420 | 25,130 | 25,240 | -260 | -1% | 332 |
| 2024/10/24 | 25,560 | 25,570 | 25,130 | 25,500 | -120 | -0.5% | 123 |
| 2024/10/23 | 25,580 | 25,790 | 25,200 | 25,620 | -140 | -0.5% | 312 |
| 2024/10/22 | 25,905 | 25,980 | 25,545 | 25,760 | -145 | -0.6% | 89 |
| 2024/10/21 | 26,010 | 26,185 | 25,905 | 25,905 | -105 | -0.4% | 74 |
| 2024/10/18 | 26,200 | 26,200 | 25,945 | 26,010 | -20 | -0.1% | 112 |
| 2024/10/17 | 26,285 | 26,285 | 26,020 | 26,030 | -200 | -0.8% | 41 |
| 2024/10/16 | 26,100 | 26,230 | 25,900 | 26,230 | -70 | -0.3% | 76 |
| 2024/10/15 | 26,665 | 26,665 | 26,240 | 26,300 | -180 | -0.7% | 83 |
| 2024/10/11 | 26,590 | 26,650 | 26,480 | 26,480 | -380 | -1.4% | 98 |
| 2024/10/10 | 26,480 | 26,860 | 26,305 | 26,860 | +510 | +1.9% | 48 |
| 2024/10/09 | 26,735 | 26,735 | 26,250 | 26,350 | -190 | -0.7% | 139 |
| 2024/10/08 | 26,765 | 26,970 | 26,490 | 26,540 | -460 | -1.7% | 350 |
| 2024/10/07 | 26,725 | 27,020 | 26,725 | 27,000 | +430 | +1.6% | 112 |
| 2024/10/04 | 26,455 | 26,570 | 26,420 | 26,570 | +90 | +0.3% | 62 |
| 2024/10/03 | 26,995 | 26,995 | 26,450 | 26,480 | +95 | +0.4% | 87 |
| 2024/10/02 | 26,270 | 26,660 | 26,270 | 26,385 | -35 | -0.1% | 186 |
| 2024/10/01 | 26,395 | 26,990 | 26,305 | 26,420 | +185 | +0.7% | 160 |
| 2024/09/30 | 25,995 | 26,385 | 25,995 | 26,235 | -760 | -2.8% | 250 |
| 2024/09/27 | 26,300 | 26,995 | 26,300 | 26,995 | +720 | +2.7% | 1,745 |
| 2024/09/26 | 26,200 | 26,310 | 25,945 | 26,275 | +260 | +1% | 217 |
| 2024/09/25 | 25,670 | 26,060 | 25,670 | 26,015 | +425 | +1.7% | 167 |
| 2024/09/24 | 25,800 | 25,825 | 25,575 | 25,590 | +100 | +0.4% | 131 |
| 2024/09/20 | 25,200 | 25,620 | 25,200 | 25,490 | +400 | +1.6% | 124 |
| 2024/09/19 | 24,675 | 25,140 | 24,675 | 25,090 | +915 | +3.8% | 6,864 |
| 2024/09/18 | 24,330 | 24,450 | 24,175 | 24,175 | +75 | +0.3% | 19 |
| 2024/09/17 | 24,145 | 24,320 | 23,710 | 24,100 | -45 | -0.2% | 65 |
| 2024/09/13 | 24,130 | 24,145 | 23,900 | 24,145 | +75 | +0.3% | 51 |
| 2024/09/12 | 24,050 | 24,085 | 23,805 | 24,070 | +615 | +2.6% | 136 |
| 2024/09/11 | 23,840 | 23,840 | 23,250 | 23,455 | -625 | -2.6% | 296 |
| 2024/09/10 | 24,310 | 24,395 | 24,080 | 24,080 | -120 | -0.5% | 141 |
| 2024/09/09 | 23,425 | 24,250 | 23,425 | 24,200 | +530 | +2.2% | 398 |
| 2024/09/06 | 24,730 | 24,770 | 23,670 | 23,670 | -1,175 | -4.7% | 96 |
| 2024/09/05 | 24,625 | 25,120 | 24,460 | 24,845 | -45 | -0.2% | 87 |
| 2024/09/04 | 25,205 | 25,325 | 24,795 | 24,890 | -1,155 | -4.4% | 272 |
| 2024/09/03 | 26,255 | 26,255 | 25,965 | 26,045 | -55 | -0.2% | 179 |
| 2024/09/02 | 25,830 | 26,200 | 25,830 | 26,100 | +270 | +1% | 236 |
| 2024/08/30 | 25,595 | 25,920 | 25,595 | 25,830 | +410 | +1.6% | 78 |
| 2024/08/29 | 25,400 | 25,420 | 25,275 | 25,420 | +20 | +0.1% | 59 |
| 2024/08/28 | 25,235 | 25,400 | 25,235 | 25,400 | +65 | +0.3% | 47 |
| 2024/08/27 | 25,035 | 25,405 | 25,035 | 25,335 | +235 | +0.9% | 55 |
| 2024/08/26 | 25,310 | 25,310 | 24,990 | 25,100 | -175 | -0.7% | 82 |
| 2024/08/23 | 25,030 | 25,420 | 25,030 | 25,275 | +150 | +0.6% | 107 |
| 2024/08/22 | 25,280 | 25,375 | 24,955 | 25,125 | -225 | -0.9% | 81 |
| 2024/08/21 | 25,205 | 25,405 | 25,150 | 25,350 | -600 | -2.3% | 88 |
| 2024/08/20 | 25,525 | 25,970 | 25,335 | 25,950 | +700 | +2.8% | 281 |
| 2024/08/19 | 25,370 | 25,660 | 25,250 | 25,250 | -305 | -1.2% | 121 |
| 2024/08/16 | 25,580 | 25,590 | 25,395 | 25,555 | +765 | +3.1% | 376 |
| 2024/08/15 | 24,610 | 24,900 | 24,495 | 24,790 | +430 | +1.8% | 159 |
201～
250
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
