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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 19,740 | 19,740 | 19,740 | 19,740 | -200 | -1% | 10 |
| 2014/04/04 | 19,920 | 19,940 | 19,920 | 19,940 | +10 | +0.1% | 7 |
| 2014/04/03 | 19,950 | 19,950 | 19,930 | 19,930 | -130 | -0.6% | 15 |
| 2014/04/02 | 19,950 | 20,060 | 19,950 | 20,060 | +380 | +1.9% | 7 |
| 2014/04/01 | 19,680 | 19,680 | 19,680 | 19,680 | - | - | 6 |
| 2014/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/27 | 18,820 | 19,000 | 18,820 | 19,000 | +590 | +3.2% | 42 |
| 2014/03/26 | 18,580 | 18,580 | 18,410 | 18,410 | -130 | -0.7% | 3 |
| 2014/03/25 | 18,540 | 18,540 | 18,540 | 18,540 | - | - | 1 |
| 2014/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/20 | 18,930 | 18,930 | 18,510 | 18,510 | - | - | 207 |
| 2014/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/18 | 19,050 | 19,050 | 19,050 | 19,050 | +280 | +1.5% | 12 |
| 2014/03/17 | 18,900 | 18,900 | 18,770 | 18,770 | -330 | -1.7% | 15 |
| 2014/03/14 | 19,120 | 19,120 | 19,100 | 19,100 | -370 | -1.9% | 2 |
| 2014/03/13 | 19,490 | 19,490 | 19,470 | 19,470 | +60 | +0.3% | 53 |
| 2014/03/12 | 19,790 | 19,790 | 19,400 | 19,410 | -570 | -2.9% | 11 |
| 2014/03/11 | 20,020 | 20,150 | 19,980 | 19,980 | -10 | -0.1% | 3 |
| 2014/03/10 | 20,300 | 20,300 | 19,990 | 19,990 | -220 | -1.1% | 53 |
| 2014/03/07 | 20,210 | 20,210 | 20,210 | 20,210 | +320 | +1.6% | 10 |
| 2014/03/06 | 19,890 | 19,890 | 19,890 | 19,890 | -120 | -0.6% | 2 |
| 2014/03/05 | 19,990 | 20,010 | 19,990 | 20,010 | +290 | +1.5% | 5 |
| 2014/03/04 | 19,720 | 19,720 | 19,720 | 19,720 | -80 | -0.4% | 3 |
| 2014/03/03 | 19,800 | 19,800 | 19,800 | 19,800 | -140 | -0.7% | 1 |
| 2014/02/28 | 19,940 | 19,940 | 19,940 | 19,940 | -360 | -1.8% | 10 |
| 2014/02/27 | 20,300 | 20,300 | 20,300 | 20,300 | - | - | 1 |
| 2014/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/25 | 20,630 | 20,630 | 20,630 | 20,630 | +130 | +0.6% | 1 |
| 2014/02/24 | 20,500 | 20,500 | 20,500 | 20,500 | - | - | 1 |
| 2014/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/20 | 20,200 | 20,200 | 20,000 | 20,000 | -680 | -3.3% | 41 |
| 2014/02/19 | 20,680 | 20,680 | 20,680 | 20,680 | +30 | +0.1% | 8 |
| 2014/02/18 | 20,380 | 20,650 | 20,330 | 20,650 | +650 | +3.3% | 27 |
| 2014/02/17 | 19,960 | 20,000 | 19,800 | 20,000 | -40 | -0.2% | 67 |
| 2014/02/14 | 19,630 | 20,040 | 19,630 | 20,040 | -560 | -2.7% | 6 |
| 2014/02/13 | 20,640 | 20,640 | 20,600 | 20,600 | -350 | -1.7% | 2 |
| 2014/02/12 | 20,800 | 20,950 | 20,760 | 20,950 | +450 | +2.2% | 27 |
| 2014/02/10 | 20,550 | 20,550 | 20,500 | 20,500 | +200 | +1% | 4 |
| 2014/02/07 | 20,210 | 20,300 | 20,210 | 20,300 | +500 | +2.5% | 4 |
| 2014/02/06 | 19,850 | 19,850 | 19,770 | 19,800 | +350 | +1.8% | 102 |
| 2014/02/05 | 19,450 | 19,450 | 19,450 | 19,450 | -100 | -0.5% | 3 |
| 2014/02/04 | 19,890 | 19,890 | 19,500 | 19,550 | -1,250 | -6% | 310 |
| 2014/02/03 | 21,200 | 21,200 | 20,800 | 20,800 | -980 | -4.5% | 287 |
| 2014/01/31 | 21,780 | 21,780 | 21,780 | 21,780 | +310 | +1.4% | 10 |
| 2014/01/30 | 21,420 | 21,470 | 21,270 | 21,470 | -180 | -0.8% | 11 |
| 2014/01/29 | 21,520 | 21,650 | 21,490 | 21,650 | +350 | +1.6% | 66 |
| 2014/01/28 | 21,330 | 21,330 | 21,300 | 21,300 | +50 | +0.2% | 8 |
| 2014/01/27 | 21,340 | 21,340 | 21,150 | 21,250 | -610 | -2.8% | 61 |
| 2014/01/24 | 22,270 | 22,270 | 21,860 | 21,860 | -910 | -4% | 17 |
2601～
2650
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
