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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 22,780 | 22,780 | 22,700 | 22,750 | -10 | ±0% | 7 |
| 2018/09/03 | 23,220 | 23,220 | 22,620 | 22,760 | -500 | -2.1% | 114 |
| 2018/08/31 | 23,030 | 23,260 | 23,030 | 23,260 | -20 | -0.1% | 7 |
| 2018/08/30 | 23,350 | 23,350 | 23,250 | 23,280 | +30 | +0.1% | 19 |
| 2018/08/29 | 23,250 | 23,330 | 23,250 | 23,250 | +10 | ±0% | 519 |
| 2018/08/28 | 23,330 | 23,370 | 23,240 | 23,240 | +30 | +0.1% | 11 |
| 2018/08/27 | 23,070 | 23,230 | 23,070 | 23,210 | +200 | +0.9% | 51 |
| 2018/08/24 | 22,950 | 23,030 | 22,950 | 23,010 | +60 | +0.3% | 181 |
| 2018/08/23 | 22,950 | 22,950 | 22,950 | 22,950 | +40 | +0.2% | 3 |
| 2018/08/22 | 22,720 | 22,910 | 22,720 | 22,910 | +200 | +0.9% | 5 |
| 2018/08/21 | 22,750 | 22,750 | 22,710 | 22,710 | -160 | -0.7% | 4 |
| 2018/08/20 | 22,890 | 22,890 | 22,800 | 22,870 | +120 | +0.5% | 7 |
| 2018/08/17 | 22,700 | 22,750 | 22,670 | 22,750 | +50 | +0.2% | 104 |
| 2018/08/16 | 22,510 | 22,760 | 22,500 | 22,700 | -190 | -0.8% | 8 |
| 2018/08/15 | 23,230 | 23,230 | 22,780 | 22,890 | -190 | -0.8% | 84 |
| 2018/08/14 | 23,000 | 23,080 | 22,920 | 23,080 | +200 | +0.9% | 41 |
| 2018/08/13 | 23,290 | 23,290 | 22,850 | 22,880 | -550 | -2.3% | 36 |
| 2018/08/10 | 23,630 | 23,630 | 23,430 | 23,430 | -310 | -1.3% | 67 |
| 2018/08/09 | 23,950 | 23,950 | 23,290 | 23,740 | -530 | -2.2% | 471 |
| 2018/08/08 | 24,150 | 24,270 | 24,100 | 24,270 | +290 | +1.2% | 129 |
| 2018/08/07 | 23,980 | 23,980 | 23,980 | 23,980 | ±0 | ±0% | 5 |
| 2018/08/06 | 24,410 | 24,410 | 23,980 | 23,980 | -430 | -1.8% | 243 |
| 2018/08/03 | 24,560 | 24,620 | 24,410 | 24,410 | -430 | -1.7% | 11 |
| 2018/08/02 | 24,950 | 24,950 | 24,840 | 24,840 | -100 | -0.4% | 4 |
| 2018/08/01 | 25,000 | 25,000 | 24,940 | 24,940 | -190 | -0.8% | 4 |
| 2018/07/31 | 25,120 | 25,160 | 25,060 | 25,130 | -270 | -1.1% | 10 |
| 2018/07/30 | 25,220 | 25,400 | 25,220 | 25,400 | +30 | +0.1% | 2 |
| 2018/07/27 | 25,490 | 25,490 | 25,370 | 25,370 | +100 | +0.4% | 233 |
| 2018/07/26 | 24,930 | 25,310 | 24,930 | 25,270 | +360 | +1.4% | 362 |
| 2018/07/25 | 24,900 | 24,910 | 24,900 | 24,910 | +260 | +1.1% | 11 |
| 2018/07/24 | 24,650 | 24,650 | 24,650 | 24,650 | +240 | +1% | 1 |
| 2018/07/23 | 24,700 | 24,700 | 24,410 | 24,410 | -220 | -0.9% | 22 |
| 2018/07/20 | 24,840 | 24,840 | 24,630 | 24,630 | -250 | -1% | 328 |
| 2018/07/19 | 24,900 | 24,900 | 24,880 | 24,880 | -40 | -0.2% | 2 |
| 2018/07/18 | 25,090 | 25,130 | 24,920 | 24,920 | +140 | +0.6% | 202 |
| 2018/07/17 | 24,700 | 24,870 | 24,700 | 24,780 | +100 | +0.4% | 82 |
| 2018/07/13 | 24,680 | 24,680 | 24,680 | 24,680 | +240 | +1% | 1 |
| 2018/07/12 | 24,530 | 24,600 | 24,440 | 24,440 | -90 | -0.4% | 98 |
| 2018/07/11 | 24,540 | 24,580 | 24,320 | 24,530 | -620 | -2.5% | 68 |
| 2018/07/10 | 25,070 | 25,250 | 25,070 | 25,150 | +130 | +0.5% | 146 |
| 2018/07/09 | 24,840 | 25,030 | 24,840 | 25,020 | +470 | +1.9% | 102 |
| 2018/07/06 | 24,360 | 24,660 | 24,360 | 24,550 | -80 | -0.3% | 118 |
| 2018/07/05 | 24,630 | 24,630 | 24,630 | 24,630 | +260 | +1.1% | 4 |
| 2018/07/04 | 24,370 | 24,370 | 24,370 | 24,370 | ±0 | ±0% | 1 |
| 2018/07/03 | 24,670 | 24,670 | 24,370 | 24,370 | -230 | -0.9% | 10 |
| 2018/07/02 | 24,940 | 25,150 | 24,600 | 24,600 | -80 | -0.3% | 495 |
| 2018/06/29 | 25,070 | 25,140 | 24,680 | 24,680 | -380 | -1.5% | 2,630 |
| 2018/06/28 | 25,050 | 25,060 | 25,050 | 25,060 | +10 | ±0% | 7 |
| 2018/06/27 | 25,050 | 25,050 | 25,050 | 25,050 | +250 | +1% | 1 |
| 2018/06/26 | 24,580 | 24,800 | 24,570 | 24,800 | -50 | -0.2% | 52 |
1701～
1750
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
