33,540
+150 (+0.45%)
株価：2025/07/08 13:16
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 建設・資材（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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 33,520 | 33,520 | 33,360 | 33,390 | -50 | -0.1% | 140 |
| 2025/07/04 | 33,540 | 33,540 | 33,440 | 33,440 | -20 | -0.1% | 54 |
| 2025/07/03 | 33,700 | 33,700 | 33,310 | 33,460 | -230 | -0.7% | 299 |
| 2025/07/02 | 33,200 | 33,690 | 33,200 | 33,690 | +280 | +0.8% | 171 |
| 2025/07/01 | 33,490 | 33,490 | 33,410 | 33,410 | ±0 | ±0% | 13 |
| 2025/06/30 | 33,630 | 33,630 | 33,360 | 33,410 | +210 | +0.6% | 178 |
| 2025/06/27 | 33,330 | 33,330 | 33,120 | 33,200 | +170 | +0.5% | 156 |
| 2025/06/26 | 32,910 | 33,030 | 32,900 | 33,030 | +230 | +0.7% | 119 |
| 2025/06/25 | 33,010 | 33,010 | 32,770 | 32,800 | -50 | -0.2% | 22 |
| 2025/06/24 | 33,040 | 33,040 | 32,850 | 32,850 | -80 | -0.2% | 38 |
| 2025/06/23 | 32,880 | 33,000 | 32,810 | 32,930 | +70 | +0.2% | 116 |
| 2025/06/20 | 32,920 | 33,000 | 32,860 | 32,860 | -140 | -0.4% | 90 |
| 2025/06/19 | 33,070 | 33,070 | 32,920 | 33,000 | -10 | ±0% | 29 |
| 2025/06/18 | 32,650 | 33,010 | 32,650 | 33,010 | +340 | +1% | 564 |
| 2025/06/17 | 32,630 | 32,670 | 32,610 | 32,670 | +40 | +0.1% | 333 |
| 2025/06/16 | 32,630 | 32,730 | 32,630 | 32,630 | +210 | +0.6% | 48 |
| 2025/06/13 | 32,520 | 32,520 | 32,340 | 32,420 | -130 | -0.4% | 243 |
| 2025/06/12 | 32,670 | 32,800 | 32,490 | 32,550 | -120 | -0.4% | 92 |
| 2025/06/11 | 32,760 | 32,760 | 32,540 | 32,670 | -60 | -0.2% | 130 |
| 2025/06/10 | 32,590 | 32,820 | 32,590 | 32,730 | +190 | +0.6% | 21 |
| 2025/06/09 | 32,630 | 32,630 | 32,500 | 32,540 | -60 | -0.2% | 20 |
| 2025/06/06 | 32,180 | 32,600 | 32,180 | 32,600 | +330 | +1% | 149 |
| 2025/06/05 | 32,500 | 32,520 | 32,270 | 32,270 | -320 | -1% | 24 |
| 2025/06/04 | 32,650 | 32,700 | 32,590 | 32,590 | +70 | +0.2% | 218 |
| 2025/06/03 | 32,730 | 32,730 | 32,500 | 32,520 | -150 | -0.5% | 150 |
| 2025/06/02 | 32,520 | 32,670 | 32,520 | 32,670 | +20 | +0.1% | 143 |
| 2025/05/30 | 32,710 | 32,740 | 32,510 | 32,650 | -60 | -0.2% | 38 |
| 2025/05/29 | 32,640 | 32,740 | 32,640 | 32,710 | +220 | +0.7% | 293 |
| 2025/05/28 | 32,760 | 32,760 | 32,470 | 32,490 | -30 | -0.1% | 189 |
| 2025/05/27 | 32,520 | 32,520 | 32,400 | 32,520 | -30 | -0.1% | 14 |
| 2025/05/26 | 32,440 | 32,570 | 32,440 | 32,550 | +200 | +0.6% | 138 |
| 2025/05/23 | 32,330 | 32,390 | 32,260 | 32,350 | +220 | +0.7% | 25 |
| 2025/05/22 | 32,140 | 32,150 | 32,020 | 32,130 | -280 | -0.9% | 53 |
| 2025/05/21 | 32,350 | 32,410 | 32,250 | 32,410 | +190 | +0.6% | 65 |
| 2025/05/20 | 32,770 | 32,770 | 32,220 | 32,220 | -350 | -1.1% | 34 |
| 2025/05/19 | 32,540 | 32,600 | 32,330 | 32,570 | +70 | +0.2% | 220 |
| 2025/05/16 | 32,620 | 32,620 | 32,400 | 32,500 | +200 | +0.6% | 160 |
| 2025/05/15 | 31,520 | 32,720 | 31,520 | 32,300 | +80 | +0.2% | 478 |
| 2025/05/14 | 33,180 | 33,180 | 32,080 | 32,220 | -260 | -0.8% | 2,467 |
| 2025/05/13 | 33,240 | 33,240 | 32,400 | 32,480 | -520 | -1.6% | 406 |
| 2025/05/12 | 32,820 | 33,160 | 32,780 | 33,000 | +230 | +0.7% | 277 |
| 2025/05/09 | 32,650 | 32,870 | 32,490 | 32,770 | +350 | +1.1% | 203 |
| 2025/05/08 | 32,220 | 32,650 | 32,160 | 32,420 | +150 | +0.5% | 136 |
| 2025/05/07 | 32,420 | 32,520 | 32,230 | 32,270 | +90 | +0.3% | 218 |
| 2025/05/02 | 32,100 | 32,260 | 32,030 | 32,180 | +180 | +0.6% | 110 |
| 2025/05/01 | 32,040 | 32,040 | 31,900 | 32,000 | -90 | -0.3% | 1,066 |
| 2025/04/30 | 31,900 | 32,090 | 31,780 | 32,090 | +220 | +0.7% | 298 |
| 2025/04/28 | 31,830 | 31,890 | 31,730 | 31,870 | +520 | +1.7% | 1,424 |
| 2025/04/25 | 31,380 | 31,440 | 31,180 | 31,350 | +330 | +1.1% | 495 |
| 2025/04/24 | 31,440 | 31,440 | 31,020 | 31,020 | -160 | -0.5% | 34 |
1～
50
件表示中 / 3736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
