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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 19,930 | 20,090 | 19,930 | 20,090 | +175 | +0.9% | 37 |
| 2023/04/06 | 20,110 | 20,110 | 19,895 | 19,915 | -395 | -1.9% | 400 |
| 2023/04/05 | 20,520 | 20,520 | 20,270 | 20,310 | -585 | -2.8% | 466 |
| 2023/04/04 | 21,050 | 21,105 | 20,835 | 20,895 | -105 | -0.5% | 1,706 |
| 2023/04/03 | 21,015 | 21,030 | 20,880 | 21,000 | +55 | +0.3% | 396 |
| 2023/03/31 | 20,620 | 21,000 | 20,615 | 20,945 | +585 | +2.9% | 1,029 |
| 2023/03/30 | 20,350 | 20,490 | 20,225 | 20,360 | +255 | +1.3% | 468 |
| 2023/03/29 | 19,980 | 20,125 | 19,980 | 20,105 | +220 | +1.1% | 218 |
| 2023/03/28 | 19,945 | 20,055 | 19,885 | 19,885 | +60 | +0.3% | 99 |
| 2023/03/27 | 19,855 | 19,900 | 19,740 | 19,825 | +70 | +0.4% | 85 |
| 2023/03/24 | 19,795 | 19,810 | 19,640 | 19,755 | -50 | -0.3% | 130 |
| 2023/03/23 | 19,640 | 19,885 | 19,545 | 19,805 | +90 | +0.5% | 116 |
| 2023/03/22 | 19,805 | 19,830 | 19,660 | 19,715 | +310 | +1.6% | 81 |
| 2023/03/20 | 19,555 | 19,710 | 19,350 | 19,405 | -295 | -1.5% | 231 |
| 2023/03/17 | 19,870 | 19,875 | 19,460 | 19,700 | -80 | -0.4% | 550 |
| 2023/03/16 | 19,765 | 19,845 | 19,540 | 19,780 | -835 | -4.1% | 946 |
| 2023/03/15 | 20,505 | 20,675 | 20,395 | 20,615 | +495 | +2.5% | 435 |
| 2023/03/14 | 20,495 | 20,505 | 20,075 | 20,120 | -715 | -3.4% | 1,243 |
| 2023/03/13 | 20,760 | 20,920 | 20,675 | 20,835 | -425 | -2% | 3,445 |
| 2023/03/10 | 21,430 | 21,480 | 21,150 | 21,260 | -400 | -1.8% | 1,533 |
| 2023/03/09 | 21,370 | 21,660 | 21,370 | 21,660 | +375 | +1.8% | 2,004 |
| 2023/03/08 | 21,310 | 21,340 | 21,195 | 21,285 | -140 | -0.7% | 1,788 |
| 2023/03/07 | 21,070 | 21,425 | 21,040 | 21,425 | +325 | +1.5% | 763 |
| 2023/03/06 | 21,205 | 21,240 | 21,060 | 21,100 | +165 | +0.8% | 941 |
| 2023/03/03 | 20,935 | 21,140 | 20,900 | 20,935 | +145 | +0.7% | 569 |
| 2023/03/02 | 20,800 | 21,000 | 20,790 | 20,790 | +210 | +1% | 1,110 |
| 2023/03/01 | 20,230 | 20,660 | 20,230 | 20,580 | +385 | +1.9% | 187 |
| 2023/02/28 | 20,680 | 20,700 | 20,195 | 20,195 | -395 | -1.9% | 462 |
| 2023/02/27 | 20,175 | 20,665 | 20,175 | 20,590 | +295 | +1.5% | 445 |
| 2023/02/24 | 20,375 | 20,375 | 20,135 | 20,295 | -120 | -0.6% | 617 |
| 2023/02/22 | 20,375 | 20,520 | 20,300 | 20,415 | -85 | -0.4% | 447 |
| 2023/02/21 | 20,435 | 20,630 | 20,420 | 20,500 | +165 | +0.8% | 785 |
| 2023/02/20 | 20,360 | 20,420 | 20,150 | 20,335 | +140 | +0.7% | 720 |
| 2023/02/17 | 19,865 | 20,260 | 19,865 | 20,195 | +225 | +1.1% | 466 |
| 2023/02/16 | 19,900 | 19,995 | 19,830 | 19,970 | +180 | +0.9% | 865 |
| 2023/02/15 | 19,800 | 19,825 | 19,745 | 19,790 | +220 | +1.1% | 627 |
| 2023/02/14 | 19,505 | 19,590 | 19,450 | 19,570 | +245 | +1.3% | 179 |
| 2023/02/13 | 19,165 | 19,525 | 19,145 | 19,325 | -15 | -0.1% | 219 |
| 2023/02/10 | 19,085 | 19,555 | 19,085 | 19,340 | +350 | +1.8% | 822 |
| 2023/02/09 | 18,695 | 18,995 | 18,695 | 18,990 | +225 | +1.2% | 166 |
| 2023/02/08 | 18,825 | 18,880 | 18,690 | 18,765 | -205 | -1.1% | 183 |
| 2023/02/07 | 19,005 | 19,030 | 18,870 | 18,970 | -190 | -1% | 390 |
| 2023/02/06 | 19,220 | 19,295 | 19,160 | 19,160 | +175 | +0.9% | 167 |
| 2023/02/03 | 19,090 | 19,170 | 18,945 | 18,985 | -150 | -0.8% | 185 |
| 2023/02/02 | 19,315 | 19,315 | 19,000 | 19,135 | -195 | -1% | 1,041 |
| 2023/02/01 | 19,270 | 19,410 | 19,260 | 19,330 | +75 | +0.4% | 139 |
| 2023/01/31 | 19,220 | 19,345 | 19,195 | 19,255 | -20 | -0.1% | 152 |
| 2023/01/30 | 19,570 | 19,570 | 19,150 | 19,275 | -160 | -0.8% | 1,538 |
| 2023/01/27 | 19,495 | 19,495 | 19,355 | 19,435 | +50 | +0.3% | 605 |
| 2023/01/26 | 19,400 | 19,425 | 19,310 | 19,385 | -15 | -0.1% | 322 |
401～
450
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
