32,180
+180 (+0.56%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 30,740 | 30,850 | 30,540 | 30,850 | +110 | +0.4% | 73 |
| 2024/11/29 | 30,730 | 30,740 | 30,710 | 30,740 | +20 | +0.1% | 3 |
| 2024/11/28 | 30,250 | 30,720 | 30,250 | 30,720 | +440 | +1.5% | 18 |
| 2024/11/27 | 30,680 | 30,680 | 30,280 | 30,280 | -490 | -1.6% | 124 |
| 2024/11/26 | 30,710 | 30,860 | 30,610 | 30,770 | +10 | ±0% | 1,339 |
| 2024/11/25 | 31,070 | 31,080 | 30,760 | 30,760 | -30 | -0.1% | 24 |
| 2024/11/22 | 30,600 | 30,810 | 30,600 | 30,790 | +210 | +0.7% | 10 |
| 2024/11/21 | 30,660 | 30,670 | 30,580 | 30,580 | -40 | -0.1% | 11 |
| 2024/11/20 | 30,800 | 30,800 | 30,580 | 30,620 | -60 | -0.2% | 74 |
| 2024/11/19 | 30,660 | 30,750 | 30,660 | 30,680 | +10 | ±0% | 70 |
| 2024/11/18 | 30,580 | 30,690 | 30,580 | 30,670 | -30 | -0.1% | 39 |
| 2024/11/15 | 30,780 | 30,800 | 30,700 | 30,700 | -40 | -0.1% | 317 |
| 2024/11/14 | 31,100 | 31,100 | 30,400 | 30,740 | -80 | -0.3% | 6 |
| 2024/11/13 | 31,140 | 31,140 | 30,740 | 30,820 | -300 | -1% | 92 |
| 2024/11/12 | 30,990 | 31,210 | 30,970 | 31,120 | +390 | +1.3% | 175 |
| 2024/11/11 | 30,840 | 30,860 | 30,650 | 30,730 | -120 | -0.4% | 85 |
| 2024/11/08 | 31,300 | 31,300 | 30,830 | 30,850 | -350 | -1.1% | 88 |
| 2024/11/07 | 30,730 | 31,200 | 30,490 | 31,200 | +600 | +2% | 243 |
| 2024/11/06 | 30,500 | 30,950 | 30,500 | 30,600 | +290 | +1% | 186 |
| 2024/11/05 | 30,300 | 30,340 | 30,000 | 30,310 | +170 | +0.6% | 98 |
| 2024/11/01 | 30,040 | 30,140 | 30,040 | 30,140 | -160 | -0.5% | 82 |
| 2024/10/31 | 30,150 | 30,300 | 30,150 | 30,300 | +160 | +0.5% | 40 |
| 2024/10/30 | 30,000 | 30,210 | 30,000 | 30,140 | +220 | +0.7% | 38 |
| 2024/10/29 | 29,900 | 29,935 | 29,750 | 29,920 | -30 | -0.1% | 1,563 |
| 2024/10/28 | 29,760 | 29,980 | 29,605 | 29,950 | +390 | +1.3% | 121 |
| 2024/10/25 | 29,795 | 29,795 | 29,550 | 29,560 | -60 | -0.2% | 9 |
| 2024/10/24 | 29,500 | 29,690 | 29,500 | 29,620 | -120 | -0.4% | 23 |
| 2024/10/23 | 29,985 | 29,985 | 29,740 | 29,740 | -245 | -0.8% | 95 |
| 2024/10/22 | 30,100 | 30,100 | 29,830 | 29,985 | -365 | -1.2% | 42 |
| 2024/10/21 | 30,520 | 30,520 | 30,110 | 30,350 | -130 | -0.4% | 56 |
| 2024/10/18 | 30,630 | 30,630 | 30,380 | 30,480 | ±0 | ±0% | 26 |
| 2024/10/17 | 30,560 | 30,620 | 30,480 | 30,480 | -20 | -0.1% | 33 |
| 2024/10/16 | 30,690 | 30,700 | 30,470 | 30,500 | -110 | -0.4% | 31 |
| 2024/10/15 | 30,670 | 30,670 | 30,490 | 30,610 | +210 | +0.7% | 70 |
| 2024/10/11 | 30,670 | 30,670 | 30,400 | 30,400 | -250 | -0.8% | 26 |
| 2024/10/10 | 30,760 | 30,760 | 30,600 | 30,650 | -50 | -0.2% | 60 |
| 2024/10/09 | 31,080 | 31,080 | 30,590 | 30,700 | +40 | +0.1% | 79 |
| 2024/10/08 | 30,780 | 30,960 | 30,660 | 30,660 | -370 | -1.2% | 70 |
| 2024/10/07 | 31,340 | 31,340 | 31,010 | 31,030 | +120 | +0.4% | 102 |
| 2024/10/04 | 30,810 | 30,960 | 30,810 | 30,910 | +100 | +0.3% | 41 |
| 2024/10/03 | 31,290 | 31,300 | 30,810 | 30,810 | +150 | +0.5% | 100 |
| 2024/10/02 | 30,770 | 30,940 | 30,660 | 30,660 | -370 | -1.2% | 533 |
| 2024/10/01 | 31,340 | 31,350 | 30,750 | 31,030 | +370 | +1.2% | 251 |
| 2024/09/30 | 30,360 | 30,790 | 30,360 | 30,660 | -690 | -2.2% | 139 |
| 2024/09/27 | 31,100 | 31,390 | 31,070 | 31,350 | +340 | +1.1% | 305 |
| 2024/09/26 | 30,650 | 31,010 | 30,590 | 31,010 | +690 | +2.3% | 380 |
| 2024/09/25 | 30,410 | 30,410 | 30,090 | 30,320 | -70 | -0.2% | 366 |
| 2024/09/24 | 30,320 | 30,540 | 30,320 | 30,390 | +360 | +1.2% | 108 |
| 2024/09/20 | 30,260 | 30,340 | 30,030 | 30,030 | +10 | ±0% | 1,496 |
| 2024/09/19 | 29,795 | 30,140 | 29,795 | 30,020 | +725 | +2.5% | 58 |
101～
150
件表示中 / 3692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
