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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 21,070 | 21,545 | 21,060 | 21,490 | +260 | +1.2% | 316 |
| 2023/06/20 | 21,435 | 21,435 | 21,190 | 21,230 | -280 | -1.3% | 293 |
| 2023/06/19 | 21,930 | 21,950 | 21,390 | 21,510 | -310 | -1.4% | 679 |
| 2023/06/16 | 21,830 | 21,835 | 21,595 | 21,820 | +15 | +0.1% | 156 |
| 2023/06/15 | 21,810 | 21,930 | 21,705 | 21,805 | -35 | -0.2% | 356 |
| 2023/06/14 | 21,270 | 21,895 | 21,270 | 21,840 | +780 | +3.7% | 851 |
| 2023/06/13 | 20,970 | 21,090 | 20,950 | 21,060 | +115 | +0.5% | 73 |
| 2023/06/12 | 20,920 | 20,990 | 20,880 | 20,945 | +45 | +0.2% | 80 |
| 2023/06/09 | 20,800 | 20,900 | 20,800 | 20,900 | +280 | +1.4% | 103 |
| 2023/06/08 | 20,755 | 20,920 | 20,540 | 20,620 | -120 | -0.6% | 620 |
| 2023/06/07 | 21,015 | 21,105 | 20,715 | 20,740 | -155 | -0.7% | 322 |
| 2023/06/06 | 20,520 | 20,910 | 20,415 | 20,895 | +290 | +1.4% | 253 |
| 2023/06/05 | 20,465 | 20,665 | 20,465 | 20,605 | +410 | +2% | 636 |
| 2023/06/02 | 19,735 | 20,195 | 19,735 | 20,195 | +440 | +2.2% | 229 |
| 2023/06/01 | 19,690 | 19,755 | 19,595 | 19,755 | -45 | -0.2% | 214 |
| 2023/05/31 | 20,030 | 20,030 | 19,680 | 19,800 | -525 | -2.6% | 397 |
| 2023/05/30 | 20,150 | 20,345 | 20,075 | 20,325 | +150 | +0.7% | 1,611 |
| 2023/05/29 | 20,280 | 20,295 | 20,115 | 20,175 | +185 | +0.9% | 94 |
| 2023/05/26 | 20,150 | 20,150 | 19,965 | 19,990 | -200 | -1% | 180 |
| 2023/05/25 | 20,220 | 20,220 | 20,110 | 20,190 | -150 | -0.7% | 102 |
| 2023/05/24 | 20,185 | 20,360 | 20,185 | 20,340 | +100 | +0.5% | 137 |
| 2023/05/23 | 20,495 | 20,510 | 20,195 | 20,240 | -140 | -0.7% | 306 |
| 2023/05/22 | 20,225 | 20,415 | 20,210 | 20,380 | +155 | +0.8% | 164 |
| 2023/05/19 | 20,355 | 20,445 | 20,220 | 20,225 | -85 | -0.4% | 2,526 |
| 2023/05/18 | 20,315 | 20,375 | 20,175 | 20,310 | +120 | +0.6% | 709 |
| 2023/05/17 | 20,305 | 20,305 | 20,145 | 20,190 | -130 | -0.6% | 581 |
| 2023/05/16 | 20,395 | 20,475 | 20,315 | 20,320 | -30 | -0.1% | 367 |
| 2023/05/15 | 20,260 | 20,470 | 20,260 | 20,350 | +90 | +0.4% | 292 |
| 2023/05/12 | 20,105 | 20,380 | 20,105 | 20,260 | +20 | +0.1% | 508 |
| 2023/05/11 | 20,360 | 20,415 | 20,110 | 20,240 | -380 | -1.8% | 1,368 |
| 2023/05/10 | 21,350 | 21,600 | 20,535 | 20,620 | -730 | -3.4% | 857 |
| 2023/05/09 | 20,825 | 21,350 | 20,825 | 21,350 | +715 | +3.5% | 962 |
| 2023/05/08 | 20,375 | 20,635 | 20,375 | 20,635 | +215 | +1.1% | 446 |
| 2023/05/02 | 20,430 | 20,490 | 20,325 | 20,420 | +10 | ±0% | 191 |
| 2023/05/01 | 20,375 | 20,465 | 20,355 | 20,410 | +115 | +0.6% | 213 |
| 2023/04/28 | 20,340 | 20,345 | 20,120 | 20,295 | +90 | +0.4% | 414 |
| 2023/04/27 | 19,965 | 20,205 | 19,940 | 20,205 | +150 | +0.7% | 364 |
| 2023/04/26 | 19,835 | 20,055 | 19,750 | 20,055 | -55 | -0.3% | 446 |
| 2023/04/25 | 20,520 | 20,565 | 20,085 | 20,110 | -325 | -1.6% | 314 |
| 2023/04/24 | 20,615 | 20,615 | 20,400 | 20,435 | -265 | -1.3% | 298 |
| 2023/04/21 | 20,735 | 20,735 | 20,595 | 20,700 | -80 | -0.4% | 121 |
| 2023/04/20 | 20,670 | 20,800 | 20,670 | 20,780 | +20 | +0.1% | 247 |
| 2023/04/19 | 20,470 | 20,775 | 20,470 | 20,760 | +225 | +1.1% | 363 |
| 2023/04/18 | 20,695 | 20,750 | 20,535 | 20,535 | -65 | -0.3% | 880 |
| 2023/04/17 | 20,645 | 20,645 | 20,510 | 20,600 | +5 | ±0% | 53 |
| 2023/04/14 | 20,710 | 20,710 | 20,585 | 20,595 | +100 | +0.5% | 258 |
| 2023/04/13 | 20,630 | 20,630 | 20,435 | 20,495 | -190 | -0.9% | 217 |
| 2023/04/12 | 20,535 | 20,720 | 20,535 | 20,685 | +185 | +0.9% | 302 |
| 2023/04/11 | 20,395 | 20,500 | 20,240 | 20,500 | +335 | +1.7% | 176 |
| 2023/04/10 | 20,270 | 20,375 | 20,165 | 20,165 | +75 | +0.4% | 94 |
351～
400
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
