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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 24,910 | 24,910 | 24,850 | 24,850 | -20 | -0.1% | 12 |
| 2018/06/22 | 24,940 | 24,940 | 24,860 | 24,870 | -50 | -0.2% | 34 |
| 2018/06/21 | 25,240 | 25,240 | 24,920 | 24,920 | -80 | -0.3% | 11 |
| 2018/06/20 | 25,150 | 25,150 | 24,990 | 25,000 | -150 | -0.6% | 23 |
| 2018/06/19 | 25,610 | 25,610 | 25,100 | 25,150 | -430 | -1.7% | 96 |
| 2018/06/18 | 25,720 | 25,720 | 25,290 | 25,580 | -190 | -0.7% | 119 |
| 2018/06/15 | 25,770 | 25,770 | 25,770 | 25,770 | +230 | +0.9% | 10 |
| 2018/06/14 | 25,540 | 25,540 | 25,540 | 25,540 | -260 | -1% | 15 |
| 2018/06/13 | 25,760 | 25,800 | 25,760 | 25,800 | -150 | -0.6% | 6 |
| 2018/06/12 | 25,950 | 25,950 | 25,950 | 25,950 | +230 | +0.9% | 7 |
| 2018/06/11 | 25,710 | 25,720 | 25,700 | 25,720 | -130 | -0.5% | 15 |
| 2018/06/08 | 25,880 | 25,880 | 25,850 | 25,850 | -30 | -0.1% | 27 |
| 2018/06/07 | 26,060 | 26,060 | 25,870 | 25,880 | +210 | +0.8% | 48 |
| 2018/06/06 | 25,720 | 25,720 | 25,670 | 25,670 | +110 | +0.4% | 4 |
| 2018/06/05 | 25,810 | 25,810 | 25,560 | 25,560 | -170 | -0.7% | 11 |
| 2018/06/04 | 25,640 | 25,990 | 25,640 | 25,730 | +10 | ±0% | 31 |
| 2018/06/01 | 25,450 | 25,720 | 25,450 | 25,720 | +290 | +1.1% | 5 |
| 2018/05/31 | 25,420 | 25,430 | 25,420 | 25,430 | +20 | +0.1% | 3 |
| 2018/05/30 | 25,410 | 25,410 | 25,410 | 25,410 | -290 | -1.1% | 2 |
| 2018/05/29 | 25,700 | 25,700 | 25,700 | 25,700 | -230 | -0.9% | 2 |
| 2018/05/28 | 25,930 | 25,930 | 25,930 | 25,930 | ±0 | ±0% | 20 |
| 2018/05/25 | 25,930 | 25,930 | 25,930 | 25,930 | ±0 | ±0% | 3 |
| 2018/05/24 | 25,940 | 26,060 | 25,930 | 25,930 | -320 | -1.2% | 5 |
| 2018/05/23 | 26,360 | 26,360 | 26,250 | 26,250 | -240 | -0.9% | 15 |
| 2018/05/22 | 26,590 | 26,590 | 26,360 | 26,490 | +100 | +0.4% | 6 |
| 2018/05/21 | 26,620 | 26,620 | 26,390 | 26,390 | -260 | -1% | 4 |
| 2018/05/18 | 26,710 | 26,710 | 26,360 | 26,650 | +250 | +0.9% | 55 |
| 2018/05/17 | 26,400 | 26,400 | 26,400 | 26,400 | -100 | -0.4% | 19 |
| 2018/05/16 | 26,500 | 26,500 | 26,500 | 26,500 | -100 | -0.4% | 1 |
| 2018/05/15 | 26,490 | 26,600 | 26,490 | 26,600 | +180 | +0.7% | 10 |
| 2018/05/14 | 26,690 | 26,690 | 26,420 | 26,420 | +20 | +0.1% | 107 |
| 2018/05/11 | 26,130 | 26,400 | 26,130 | 26,400 | +280 | +1.1% | 83 |
| 2018/05/10 | 26,100 | 26,120 | 26,100 | 26,120 | ±0 | ±0% | 41 |
| 2018/05/09 | 26,120 | 26,120 | 26,120 | 26,120 | +160 | +0.6% | 1 |
| 2018/05/08 | 26,060 | 26,060 | 25,960 | 25,960 | +180 | +0.7% | 11 |
| 2018/05/07 | 25,780 | 25,780 | 25,780 | 25,780 | ±0 | ±0% | 3 |
| 2018/05/02 | 26,120 | 26,120 | 25,780 | 25,780 | -220 | -0.8% | 13 |
| 2018/05/01 | 25,980 | 26,000 | 25,800 | 26,000 | +20 | +0.1% | 8 |
| 2018/04/27 | 25,710 | 25,980 | 25,710 | 25,980 | +280 | +1.1% | 118 |
| 2018/04/26 | 25,670 | 25,700 | 25,630 | 25,700 | +100 | +0.4% | 26 |
| 2018/04/25 | 25,450 | 25,600 | 25,450 | 25,600 | +150 | +0.6% | 56 |
| 2018/04/24 | 25,450 | 25,450 | 25,450 | 25,450 | +10 | ±0% | 1 |
| 2018/04/23 | 25,590 | 25,590 | 25,440 | 25,440 | -250 | -1% | 23 |
| 2018/04/20 | 25,690 | 25,690 | 25,690 | 25,690 | +140 | +0.5% | 5 |
| 2018/04/19 | 25,500 | 25,560 | 25,500 | 25,550 | +20 | +0.1% | 34 |
| 2018/04/18 | 25,180 | 25,530 | 25,180 | 25,530 | +340 | +1.3% | 72 |
| 2018/04/17 | 25,190 | 25,190 | 25,190 | 25,190 | +50 | +0.2% | 1 |
| 2018/04/16 | 24,920 | 25,140 | 24,920 | 25,140 | +110 | +0.4% | 55 |
| 2018/04/13 | 25,030 | 25,030 | 25,030 | 25,030 | - | - | 40 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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
