36,100
-310 (-0.85%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 21,620 | 21,650 | 21,620 | 21,650 | +110 | +0.5% | 55 |
| 2018/11/15 | 21,510 | 21,660 | 21,500 | 21,540 | -160 | -0.7% | 44 |
| 2018/11/14 | 21,690 | 21,700 | 21,690 | 21,700 | +30 | +0.1% | 3 |
| 2018/11/13 | 22,270 | 22,270 | 21,600 | 21,670 | -600 | -2.7% | 10 |
| 2018/11/12 | 22,020 | 22,270 | 22,020 | 22,270 | +80 | +0.4% | 108 |
| 2018/11/09 | 22,190 | 22,200 | 22,100 | 22,190 | +80 | +0.4% | 513 |
| 2018/11/08 | 22,140 | 22,150 | 22,070 | 22,110 | +300 | +1.4% | 170 |
| 2018/11/07 | 22,040 | 22,040 | 21,810 | 21,810 | -190 | -0.9% | 21 |
| 2018/11/06 | 22,000 | 22,000 | 21,950 | 22,000 | ±0 | ±0% | 13 |
| 2018/11/05 | 21,890 | 22,000 | 21,890 | 22,000 | +100 | +0.5% | 40 |
| 2018/11/02 | 21,700 | 21,900 | 21,620 | 21,900 | +130 | +0.6% | 53 |
| 2018/11/01 | 21,590 | 21,770 | 21,590 | 21,770 | +180 | +0.8% | 14 |
| 2018/10/31 | 21,510 | 21,590 | 21,510 | 21,590 | +250 | +1.2% | 3 |
| 2018/10/30 | 21,340 | 21,340 | 21,340 | 21,340 | +90 | +0.4% | 8 |
| 2018/10/29 | 21,140 | 21,500 | 21,140 | 21,250 | -50 | -0.2% | 88 |
| 2018/10/26 | 21,250 | 21,420 | 21,000 | 21,300 | +70 | +0.3% | 248 |
| 2018/10/25 | 21,500 | 21,500 | 21,200 | 21,230 | -800 | -3.6% | 113 |
| 2018/10/24 | 21,820 | 22,110 | 21,820 | 22,030 | +140 | +0.6% | 33 |
| 2018/10/23 | 22,500 | 22,500 | 21,890 | 21,890 | - | - | 144 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 22,600 | 22,680 | 22,570 | 22,620 | -290 | -1.3% | 47 |
| 2018/10/18 | 23,180 | 23,180 | 22,900 | 22,910 | -180 | -0.8% | 34 |
| 2018/10/17 | 22,750 | 23,090 | 22,750 | 23,090 | +490 | +2.2% | 126 |
| 2018/10/16 | 22,460 | 22,600 | 22,460 | 22,600 | +50 | +0.2% | 8 |
| 2018/10/15 | 22,530 | 22,570 | 22,400 | 22,550 | +130 | +0.6% | 31 |
| 2018/10/12 | 22,420 | 22,420 | 22,420 | 22,420 | -320 | -1.4% | 53 |
| 2018/10/11 | 22,710 | 22,800 | 22,620 | 22,740 | -590 | -2.5% | 321 |
| 2018/10/10 | 23,330 | 23,330 | 23,280 | 23,330 | -40 | -0.2% | 106 |
| 2018/10/09 | 23,500 | 23,500 | 23,290 | 23,370 | -210 | -0.9% | 186 |
| 2018/10/05 | 23,540 | 23,710 | 23,540 | 23,580 | -290 | -1.2% | 71 |
| 2018/10/04 | 23,800 | 23,870 | 23,700 | 23,870 | +70 | +0.3% | 5 |
| 2018/10/03 | 23,880 | 24,060 | 23,800 | 23,800 | -100 | -0.4% | 157 |
| 2018/10/02 | 23,930 | 24,210 | 23,900 | 23,900 | -20 | -0.1% | 30 |
| 2018/10/01 | 24,010 | 24,020 | 23,920 | 23,920 | +40 | +0.2% | 26 |
| 2018/09/28 | 24,430 | 24,430 | 23,880 | 23,880 | +120 | +0.5% | 37 |
| 2018/09/27 | 23,990 | 23,990 | 23,760 | 23,760 | -340 | -1.4% | 65 |
| 2018/09/26 | 23,960 | 24,100 | 23,920 | 24,100 | +190 | +0.8% | 67 |
| 2018/09/25 | 23,690 | 23,910 | 23,690 | 23,910 | +280 | +1.2% | 84 |
| 2018/09/21 | 23,500 | 23,630 | 23,500 | 23,630 | +270 | +1.2% | 47 |
| 2018/09/20 | 23,370 | 23,370 | 23,300 | 23,360 | ±0 | ±0% | 18 |
| 2018/09/19 | 23,300 | 23,410 | 23,280 | 23,360 | +240 | +1% | 79 |
| 2018/09/18 | 22,600 | 23,120 | 22,600 | 23,120 | +510 | +2.3% | 87 |
| 2018/09/14 | 22,590 | 22,660 | 22,540 | 22,610 | +270 | +1.2% | 451 |
| 2018/09/13 | 22,050 | 22,380 | 22,050 | 22,340 | +170 | +0.8% | 33 |
| 2018/09/12 | 22,160 | 22,190 | 22,030 | 22,170 | -170 | -0.8% | 135 |
| 2018/09/11 | 22,290 | 22,410 | 22,290 | 22,340 | -50 | -0.2% | 13 |
| 2018/09/10 | 22,350 | 22,390 | 22,270 | 22,390 | +40 | +0.2% | 54 |
| 2018/09/07 | 22,520 | 22,520 | 22,130 | 22,350 | -290 | -1.3% | 142 |
| 2018/09/06 | 22,650 | 22,680 | 22,600 | 22,640 | -10 | ±0% | 36 |
| 2018/09/05 | 22,750 | 22,750 | 22,620 | 22,650 | -100 | -0.4% | 118 |
1651～
1700
件表示中 / 3770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
