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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 22,770 | 22,770 | 22,770 | 22,770 | - | - | 3 |
| 2014/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/21 | 22,760 | 22,850 | 22,750 | 22,750 | - | - | 204 |
| 2014/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/16 | 22,500 | 22,560 | 22,500 | 22,560 | +360 | +1.6% | 3 |
| 2014/01/15 | 22,190 | 22,200 | 22,190 | 22,200 | +200 | +0.9% | 55 |
| 2014/01/14 | 22,000 | 22,000 | 22,000 | 22,000 | - | - | 19 |
| 2014/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/08 | 22,620 | 22,680 | 22,620 | 22,680 | +80 | +0.4% | 4 |
| 2014/01/07 | 22,600 | 22,840 | 22,600 | 22,600 | ±0 | ±0% | 9 |
| 2014/01/06 | 22,900 | 22,900 | 22,600 | 22,600 | -420 | -1.8% | 9 |
| 2013/12/30 | 23,020 | 23,020 | 23,020 | 23,020 | +320 | +1.4% | 16 |
| 2013/12/27 | 22,500 | 22,700 | 22,290 | 22,700 | +310 | +1.4% | 73 |
| 2013/12/26 | 22,020 | 22,390 | 22,020 | 22,390 | +370 | +1.7% | 18 |
| 2013/12/25 | 22,020 | 22,020 | 22,020 | 22,020 | -60 | -0.3% | 55 |
| 2013/12/24 | 22,170 | 22,170 | 22,080 | 22,080 | +60 | +0.3% | 24 |
| 2013/12/20 | 21,990 | 22,020 | 21,990 | 22,020 | -180 | -0.8% | 10 |
| 2013/12/19 | 22,060 | 22,220 | 22,060 | 22,200 | +590 | +2.7% | 265 |
| 2013/12/18 | 21,610 | 21,610 | 21,610 | 21,610 | +120 | +0.6% | 1 |
| 2013/12/17 | 21,600 | 21,600 | 21,490 | 21,490 | - | - | 11 |
| 2013/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/13 | 21,680 | 21,680 | 21,680 | 21,680 | +160 | +0.7% | 5 |
| 2013/12/12 | 21,460 | 21,520 | 21,460 | 21,520 | -80 | -0.4% | 202 |
| 2013/12/11 | 21,680 | 21,680 | 21,600 | 21,600 | -140 | -0.6% | 13 |
| 2013/12/10 | 21,740 | 21,740 | 21,740 | 21,740 | +50 | +0.2% | 100 |
| 2013/12/09 | 21,640 | 21,690 | 21,640 | 21,690 | +490 | +2.3% | 29 |
| 2013/12/06 | 21,150 | 21,300 | 21,150 | 21,200 | -340 | -1.6% | 28 |
| 2013/12/05 | 21,520 | 21,540 | 21,520 | 21,540 | -20 | -0.1% | 4 |
| 2013/12/04 | 21,520 | 21,630 | 21,430 | 21,560 | -220 | -1% | 38 |
| 2013/12/03 | 22,000 | 22,000 | 21,780 | 21,780 | +40 | +0.2% | 6 |
| 2013/12/02 | 21,880 | 21,880 | 21,710 | 21,740 | -60 | -0.3% | 32 |
| 2013/11/29 | 21,990 | 21,990 | 21,800 | 21,800 | -100 | -0.5% | 29 |
| 2013/11/28 | 21,780 | 21,900 | 21,780 | 21,900 | +240 | +1.1% | 9 |
| 2013/11/27 | 21,610 | 21,660 | 21,610 | 21,660 | +40 | +0.2% | 2 |
| 2013/11/26 | 21,710 | 21,710 | 21,580 | 21,620 | -220 | -1% | 33 |
| 2013/11/25 | 21,810 | 21,840 | 21,810 | 21,840 | -170 | -0.8% | 4 |
| 2013/11/22 | 22,110 | 22,110 | 22,010 | 22,010 | - | - | 91 |
| 2013/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/20 | 22,050 | 22,050 | 21,850 | 22,020 | -10 | ±0% | 24 |
| 2013/11/19 | 21,850 | 22,030 | 21,850 | 22,030 | +180 | +0.8% | 32 |
| 2013/11/18 | 22,050 | 22,100 | 21,850 | 21,850 | ±0 | ±0% | 328 |
| 2013/11/15 | 21,550 | 21,850 | 21,550 | 21,850 | +300 | +1.4% | 29 |
| 2013/11/14 | 21,310 | 21,550 | 21,220 | 21,550 | +370 | +1.7% | 57 |
| 2013/11/13 | 21,180 | 21,180 | 21,180 | 21,180 | +100 | +0.5% | 7 |
| 2013/11/12 | 21,100 | 21,100 | 21,080 | 21,080 | +230 | +1.1% | 2 |
| 2013/11/11 | 20,880 | 20,880 | 20,680 | 20,850 | +220 | +1.1% | 17 |
| 2013/11/08 | 20,630 | 20,630 | 20,630 | 20,630 | -330 | -1.6% | 2 |
| 2013/11/07 | 21,000 | 21,000 | 20,960 | 20,960 | ±0 | ±0% | 6 |
2651～
2700
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
