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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 20,630 | 20,690 | 20,620 | 20,640 | +280 | +1.4% | 187 |
| 2010/12/30 | 20,620 | 20,620 | 20,270 | 20,360 | -210 | -1% | 446 |
| 2010/12/29 | 20,570 | 20,570 | 20,570 | 20,570 | -20 | -0.1% | 5 |
| 2010/12/28 | 20,590 | 20,590 | 20,590 | 20,590 | -20 | -0.1% | 20 |
| 2010/12/27 | 20,610 | 20,610 | 20,610 | 20,610 | +130 | +0.6% | 1 |
| 2010/12/24 | 20,650 | 20,650 | 20,480 | 20,480 | -170 | -0.8% | 81 |
| 2010/12/22 | 20,650 | 20,750 | 20,650 | 20,650 | +130 | +0.6% | 398 |
| 2010/12/21 | 20,570 | 20,570 | 20,520 | 20,520 | +20 | +0.1% | 135 |
| 2010/12/20 | 20,500 | 20,600 | 20,500 | 20,500 | - | - | 13 |
| 2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/16 | 20,560 | 20,620 | 20,560 | 20,620 | +30 | +0.1% | 27 |
| 2010/12/15 | 20,800 | 20,800 | 20,590 | 20,590 | -110 | -0.5% | 13 |
| 2010/12/14 | 20,650 | 20,700 | 20,650 | 20,700 | +180 | +0.9% | 32 |
| 2010/12/13 | 20,280 | 20,520 | 20,280 | 20,520 | +260 | +1.3% | 56 |
| 2010/12/10 | 20,260 | 20,260 | 20,260 | 20,260 | +60 | +0.3% | 1 |
| 2010/12/09 | 20,240 | 20,240 | 20,200 | 20,200 | -30 | -0.1% | 3 |
| 2010/12/08 | 20,110 | 20,230 | 20,110 | 20,230 | +270 | +1.4% | 55 |
| 2010/12/07 | 19,950 | 19,960 | 19,950 | 19,960 | -20 | -0.1% | 36 |
| 2010/12/06 | 19,950 | 19,980 | 19,950 | 19,980 | +120 | +0.6% | 14 |
| 2010/12/03 | 19,860 | 19,860 | 19,860 | 19,860 | -40 | -0.2% | 1 |
| 2010/12/02 | 19,900 | 19,900 | 19,900 | 19,900 | - | - | 3 |
| 2010/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/30 | 19,740 | 19,740 | 19,660 | 19,660 | - | - | 13 |
| 2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/26 | 19,630 | 19,630 | 19,630 | 19,630 | -100 | -0.5% | 12 |
| 2010/11/25 | 19,730 | 19,730 | 19,730 | 19,730 | +490 | +2.5% | 10 |
| 2010/11/24 | 19,240 | 19,240 | 19,240 | 19,240 | -500 | -2.5% | 20 |
| 2010/11/22 | 19,740 | 19,740 | 19,740 | 19,740 | +260 | +1.3% | 10 |
| 2010/11/19 | 19,580 | 19,600 | 19,480 | 19,480 | +440 | +2.3% | 14 |
| 2010/11/18 | 19,040 | 19,040 | 19,040 | 19,040 | +120 | +0.6% | 1 |
| 2010/11/17 | 18,900 | 18,920 | 18,900 | 18,920 | - | - | 5 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/12 | 19,390 | 19,390 | 19,300 | 19,300 | - | - | 11 |
| 2010/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/10 | 19,330 | 19,330 | 19,330 | 19,330 | +200 | +1% | 5 |
| 2010/11/09 | 19,130 | 19,130 | 19,130 | 19,130 | -120 | -0.6% | 8 |
| 2010/11/08 | 19,320 | 19,320 | 19,250 | 19,250 | +220 | +1.2% | 15 |
| 2010/11/05 | 18,750 | 19,030 | 18,750 | 19,030 | +680 | +3.7% | 38 |
| 2010/11/04 | 18,300 | 18,350 | 18,300 | 18,350 | +280 | +1.5% | 3 |
| 2010/11/02 | 18,070 | 18,070 | 18,070 | 18,070 | +90 | +0.5% | 3 |
| 2010/11/01 | 17,980 | 17,980 | 17,980 | 17,980 | +10 | +0.1% | 8 |
| 2010/10/29 | 18,000 | 18,000 | 17,970 | 17,970 | - | - | 36 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 18,680 | 18,680 | 18,680 | 18,680 | +60 | +0.3% | 5 |
| 2010/10/26 | 18,630 | 18,660 | 18,620 | 18,620 | -320 | -1.7% | 13 |
| 2010/10/25 | 18,940 | 18,940 | 18,940 | 18,940 | - | - | 1 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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
