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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 11,900 | 11,970 | 11,900 | 11,970 | +190 | +1.6% | 2 |
| 2012/08/15 | 12,000 | 12,000 | 11,780 | 11,780 | -180 | -1.5% | 50 |
| 2012/08/14 | 12,040 | 12,150 | 11,960 | 11,960 | ±0 | ±0% | 10 |
| 2012/08/13 | 11,960 | 11,960 | 11,960 | 11,960 | -50 | -0.4% | 1 |
| 2012/08/10 | 12,020 | 12,020 | 11,970 | 12,010 | -50 | -0.4% | 24 |
| 2012/08/09 | 11,920 | 12,060 | 11,920 | 12,060 | +100 | +0.8% | 14 |
| 2012/08/08 | 11,880 | 12,100 | 11,880 | 11,960 | - | - | 99 |
| 2012/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/06 | 11,380 | 11,380 | 11,380 | 11,380 | +220 | +2% | 10 |
| 2012/08/03 | 11,270 | 11,270 | 11,070 | 11,160 | -390 | -3.4% | 34 |
| 2012/08/02 | 11,380 | 11,550 | 11,380 | 11,550 | +170 | +1.5% | 17 |
| 2012/08/01 | 11,580 | 11,580 | 11,360 | 11,380 | -390 | -3.3% | 113 |
| 2012/07/31 | 11,550 | 11,770 | 11,550 | 11,770 | +260 | +2.3% | 18 |
| 2012/07/30 | 11,940 | 11,940 | 11,470 | 11,510 | -160 | -1.4% | 21 |
| 2012/07/27 | 11,460 | 11,670 | 11,460 | 11,670 | +510 | +4.6% | 27 |
| 2012/07/26 | 11,020 | 11,160 | 10,970 | 11,160 | +190 | +1.7% | 69 |
| 2012/07/25 | 11,260 | 11,260 | 10,910 | 10,970 | -400 | -3.5% | 83 |
| 2012/07/24 | 11,350 | 11,370 | 11,250 | 11,370 | -130 | -1.1% | 24 |
| 2012/07/23 | 11,540 | 11,550 | 11,500 | 11,500 | -300 | -2.5% | 147 |
| 2012/07/20 | 12,060 | 12,060 | 11,790 | 11,800 | -290 | -2.4% | 49 |
| 2012/07/19 | 12,090 | 12,090 | 12,090 | 12,090 | +100 | +0.8% | 1 |
| 2012/07/18 | 12,020 | 12,020 | 11,990 | 11,990 | ±0 | ±0% | 10 |
| 2012/07/17 | 12,360 | 12,360 | 11,990 | 11,990 | -370 | -3% | 133 |
| 2012/07/13 | 12,290 | 12,360 | 12,290 | 12,360 | +40 | +0.3% | 34 |
| 2012/07/12 | 12,550 | 12,550 | 12,320 | 12,320 | -230 | -1.8% | 46 |
| 2012/07/11 | 12,620 | 12,620 | 12,550 | 12,550 | -470 | -3.6% | 29 |
| 2012/07/10 | 13,130 | 13,130 | 13,020 | 13,020 | -110 | -0.8% | 103 |
| 2012/07/09 | 13,280 | 13,280 | 13,130 | 13,130 | -270 | -2% | 20 |
| 2012/07/06 | 13,500 | 13,500 | 13,400 | 13,400 | -150 | -1.1% | 14 |
| 2012/07/05 | 13,570 | 13,570 | 13,550 | 13,550 | -30 | -0.2% | 21 |
| 2012/07/04 | 13,700 | 13,700 | 13,580 | 13,580 | -120 | -0.9% | 36 |
| 2012/07/03 | 13,630 | 13,730 | 13,630 | 13,700 | -30 | -0.2% | 47 |
| 2012/07/02 | 13,750 | 13,750 | 13,730 | 13,730 | +180 | +1.3% | 58 |
| 2012/06/29 | 13,280 | 13,550 | 13,280 | 13,550 | +260 | +2% | 16 |
| 2012/06/28 | 13,280 | 13,290 | 13,280 | 13,290 | +190 | +1.5% | 33 |
| 2012/06/27 | 13,100 | 13,100 | 13,100 | 13,100 | +100 | +0.8% | 25 |
| 2012/06/26 | 13,260 | 13,260 | 13,000 | 13,000 | -390 | -2.9% | 28 |
| 2012/06/25 | 13,390 | 13,390 | 13,390 | 13,390 | ±0 | ±0% | 13 |
| 2012/06/22 | 13,390 | 13,390 | 13,390 | 13,390 | -300 | -2.2% | 7 |
| 2012/06/21 | 13,690 | 13,690 | 13,690 | 13,690 | +190 | +1.4% | 1 |
| 2012/06/20 | 13,500 | 13,500 | 13,500 | 13,500 | +170 | +1.3% | 4 |
| 2012/06/19 | 13,440 | 13,440 | 13,330 | 13,330 | -210 | -1.6% | 18 |
| 2012/06/18 | 13,470 | 13,540 | 13,470 | 13,540 | +400 | +3% | 10 |
| 2012/06/15 | 13,140 | 13,140 | 13,140 | 13,140 | +150 | +1.2% | 1 |
| 2012/06/14 | 12,990 | 12,990 | 12,990 | 12,990 | - | - | 1 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 12,890 | 12,940 | 12,890 | 12,940 | -160 | -1.2% | 2 |
| 2012/06/11 | 12,960 | 13,100 | 12,960 | 13,100 | +320 | +2.5% | 7 |
| 2012/06/08 | 12,780 | 12,780 | 12,780 | 12,780 | -270 | -2.1% | 1 |
| 2012/06/07 | 13,190 | 13,190 | 13,050 | 13,050 | +480 | +3.8% | 23 |
3001～
3050
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
