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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 17,010 | 17,470 | 16,800 | 17,470 | +60 | +0.3% | 41 |
| 2011/03/16 | 16,910 | 17,550 | 16,910 | 17,410 | +1,110 | +6.8% | 65 |
| 2011/03/15 | 17,320 | 17,320 | 15,600 | 16,300 | -2,420 | -12.9% | 57 |
| 2011/03/14 | 18,320 | 19,250 | 18,320 | 18,720 | -1,410 | -7% | 72 |
| 2011/03/11 | 20,300 | 20,310 | 20,120 | 20,130 | -320 | -1.6% | 337 |
| 2011/03/10 | 20,850 | 20,850 | 20,450 | 20,450 | -660 | -3.1% | 20 |
| 2011/03/09 | 21,040 | 21,120 | 21,040 | 21,110 | +290 | +1.4% | 44 |
| 2011/03/08 | 20,860 | 20,860 | 20,820 | 20,820 | -110 | -0.5% | 15 |
| 2011/03/07 | 21,170 | 21,170 | 20,790 | 20,930 | -450 | -2.1% | 220 |
| 2011/03/04 | 21,380 | 21,380 | 21,380 | 21,380 | +410 | +2% | 108 |
| 2011/03/03 | 21,030 | 21,030 | 20,920 | 20,970 | +10 | ±0% | 33 |
| 2011/03/02 | 21,180 | 21,180 | 20,960 | 20,960 | -420 | -2% | 234 |
| 2011/03/01 | 21,340 | 21,430 | 21,300 | 21,380 | +40 | +0.2% | 188 |
| 2011/02/28 | 21,000 | 21,340 | 20,850 | 21,340 | +300 | +1.4% | 264 |
| 2011/02/25 | 20,940 | 21,040 | 20,940 | 21,040 | +240 | +1.2% | 4 |
| 2011/02/24 | 21,050 | 21,050 | 20,800 | 20,800 | -600 | -2.8% | 339 |
| 2011/02/23 | 21,140 | 21,400 | 21,140 | 21,400 | -80 | -0.4% | 37 |
| 2011/02/22 | 21,740 | 21,740 | 21,400 | 21,480 | -360 | -1.6% | 61 |
| 2011/02/21 | 21,920 | 21,920 | 21,820 | 21,840 | -110 | -0.5% | 38 |
| 2011/02/18 | 21,890 | 21,950 | 21,870 | 21,950 | -20 | -0.1% | 9 |
| 2011/02/17 | 22,090 | 22,090 | 21,900 | 21,970 | ±0 | ±0% | 149 |
| 2011/02/16 | 21,900 | 22,030 | 21,900 | 21,970 | +140 | +0.6% | 6 |
| 2011/02/15 | 21,650 | 21,830 | 21,650 | 21,830 | +340 | +1.6% | 8 |
| 2011/02/14 | 21,660 | 21,660 | 21,490 | 21,490 | +70 | +0.3% | 14 |
| 2011/02/10 | 21,200 | 21,510 | 21,200 | 21,420 | +40 | +0.2% | 3 |
| 2011/02/09 | 21,750 | 21,750 | 21,320 | 21,380 | -250 | -1.2% | 79 |
| 2011/02/08 | 21,670 | 21,740 | 21,630 | 21,630 | +30 | +0.1% | 62 |
| 2011/02/07 | 21,800 | 21,890 | 21,450 | 21,600 | -20 | -0.1% | 146 |
| 2011/02/04 | 21,110 | 22,410 | 21,110 | 21,620 | +1,010 | +4.9% | 320 |
| 2011/02/03 | 20,500 | 20,610 | 20,500 | 20,610 | +90 | +0.4% | 3 |
| 2011/02/02 | 20,390 | 20,580 | 20,390 | 20,520 | +370 | +1.8% | 140 |
| 2011/02/01 | 20,070 | 20,150 | 20,070 | 20,150 | +80 | +0.4% | 18 |
| 2011/01/31 | 19,930 | 20,070 | 19,930 | 20,070 | -60 | -0.3% | 111 |
| 2011/01/28 | 20,280 | 20,280 | 20,130 | 20,130 | -470 | -2.3% | 110 |
| 2011/01/27 | 20,590 | 20,600 | 20,590 | 20,600 | +290 | +1.4% | 72 |
| 2011/01/26 | 20,380 | 20,440 | 20,310 | 20,310 | -210 | -1% | 21 |
| 2011/01/25 | 20,500 | 20,520 | 20,500 | 20,520 | +410 | +2% | 108 |
| 2011/01/24 | 20,220 | 20,220 | 20,110 | 20,110 | -70 | -0.3% | 36 |
| 2011/01/21 | 20,320 | 20,320 | 20,180 | 20,180 | -510 | -2.5% | 188 |
| 2011/01/20 | 20,690 | 20,690 | 20,690 | 20,690 | -110 | -0.5% | 4 |
| 2011/01/19 | 20,810 | 20,900 | 20,800 | 20,800 | - | - | 59 |
| 2011/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/17 | 21,030 | 21,030 | 20,970 | 20,970 | +60 | +0.3% | 11 |
| 2011/01/14 | 21,220 | 21,220 | 20,910 | 20,910 | -220 | -1% | 13 |
| 2011/01/13 | 21,150 | 21,150 | 21,130 | 21,130 | +160 | +0.8% | 41 |
| 2011/01/12 | 21,190 | 21,190 | 20,970 | 20,970 | +170 | +0.8% | 148 |
| 2011/01/11 | 20,800 | 20,800 | 20,800 | 20,800 | +20 | +0.1% | 2 |
| 2011/01/07 | 20,780 | 20,780 | 20,780 | 20,780 | -50 | -0.2% | 50 |
| 2011/01/06 | 20,680 | 20,880 | 20,680 | 20,830 | +220 | +1.1% | 109 |
| 2011/01/05 | 20,640 | 20,640 | 20,610 | 20,610 | -30 | -0.1% | 103 |
3351～
3400
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
