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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 25,090 | 25,290 | 25,090 | 25,290 | +50 | +0.2% | 12 |
| 2018/04/10 | 24,970 | 25,240 | 24,970 | 25,240 | +240 | +1% | 20 |
| 2018/04/09 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 2 |
| 2018/04/06 | 24,910 | 25,000 | 24,910 | 25,000 | ±0 | ±0% | 28 |
| 2018/04/05 | 25,000 | 25,000 | 25,000 | 25,000 | +380 | +1.5% | 10 |
| 2018/04/04 | 24,770 | 24,770 | 24,620 | 24,620 | +230 | +0.9% | 2 |
| 2018/04/03 | 24,390 | 24,390 | 24,390 | 24,390 | - | - | 10 |
| 2018/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/30 | 24,800 | 24,860 | 24,720 | 24,860 | +340 | +1.4% | 12 |
| 2018/03/29 | 24,980 | 24,980 | 24,520 | 24,520 | +230 | +0.9% | 19 |
| 2018/03/28 | 24,290 | 24,290 | 24,290 | 24,290 | -100 | -0.4% | 3 |
| 2018/03/27 | 23,980 | 24,540 | 23,980 | 24,390 | +600 | +2.5% | 44 |
| 2018/03/26 | 23,520 | 23,790 | 23,280 | 23,790 | +40 | +0.2% | 139 |
| 2018/03/23 | 24,110 | 24,110 | 23,750 | 23,750 | -790 | -3.2% | 110 |
| 2018/03/22 | 24,500 | 24,540 | 24,500 | 24,540 | -30 | -0.1% | 41 |
| 2018/03/20 | 24,630 | 24,630 | 24,340 | 24,570 | -120 | -0.5% | 53 |
| 2018/03/19 | 24,490 | 24,690 | 24,410 | 24,690 | +80 | +0.3% | 19 |
| 2018/03/16 | 24,610 | 24,610 | 24,610 | 24,610 | -150 | -0.6% | 5 |
| 2018/03/15 | 24,760 | 24,760 | 24,760 | 24,760 | -20 | -0.1% | 51 |
| 2018/03/14 | 24,760 | 24,790 | 24,760 | 24,780 | +20 | +0.1% | 17 |
| 2018/03/13 | 24,750 | 24,760 | 24,750 | 24,760 | ±0 | ±0% | 12 |
| 2018/03/12 | 25,150 | 25,150 | 24,750 | 24,760 | +110 | +0.4% | 73 |
| 2018/03/09 | 24,650 | 24,840 | 24,650 | 24,650 | +240 | +1% | 25 |
| 2018/03/08 | 24,280 | 24,410 | 24,280 | 24,410 | +60 | +0.2% | 4 |
| 2018/03/07 | 24,350 | 24,350 | 24,110 | 24,350 | -10 | ±0% | 14 |
| 2018/03/06 | 24,530 | 24,610 | 24,360 | 24,360 | +190 | +0.8% | 22 |
| 2018/03/05 | 24,300 | 24,300 | 24,000 | 24,170 | -130 | -0.5% | 29 |
| 2018/03/02 | 24,300 | 24,300 | 24,300 | 24,300 | -350 | -1.4% | 19 |
| 2018/03/01 | 24,800 | 24,800 | 24,640 | 24,650 | -650 | -2.6% | 39 |
| 2018/02/28 | 25,320 | 25,410 | 25,300 | 25,300 | -190 | -0.7% | 62 |
| 2018/02/27 | 25,390 | 25,750 | 25,390 | 25,490 | +100 | +0.4% | 358 |
| 2018/02/26 | 25,290 | 25,390 | 25,290 | 25,390 | +400 | +1.6% | 11 |
| 2018/02/23 | 25,010 | 25,030 | 24,990 | 24,990 | +160 | +0.6% | 12 |
| 2018/02/22 | 24,900 | 25,010 | 24,660 | 24,830 | -420 | -1.7% | 39 |
| 2018/02/21 | 25,090 | 25,400 | 25,090 | 25,250 | +90 | +0.4% | 188 |
| 2018/02/20 | 25,430 | 25,430 | 25,160 | 25,160 | -90 | -0.4% | 8 |
| 2018/02/19 | 24,770 | 25,250 | 24,770 | 25,250 | +480 | +1.9% | 67 |
| 2018/02/16 | 24,600 | 24,770 | 24,600 | 24,770 | +420 | +1.7% | 14 |
| 2018/02/15 | 24,290 | 24,440 | 24,290 | 24,350 | +80 | +0.3% | 33 |
| 2018/02/14 | 24,510 | 24,510 | 24,270 | 24,270 | -160 | -0.7% | 13 |
| 2018/02/13 | 24,460 | 24,550 | 24,430 | 24,430 | +30 | +0.1% | 34 |
| 2018/02/09 | 23,530 | 24,450 | 23,520 | 24,400 | -530 | -2.1% | 247 |
| 2018/02/08 | 24,920 | 25,250 | 24,920 | 24,930 | -40 | -0.2% | 43 |
| 2018/02/07 | 25,310 | 25,750 | 24,720 | 24,970 | +260 | +1.1% | 186 |
| 2018/02/06 | 26,000 | 26,000 | 24,500 | 24,710 | -1,720 | -6.5% | 296 |
| 2018/02/05 | 26,900 | 26,900 | 26,210 | 26,430 | -750 | -2.8% | 198 |
| 2018/02/02 | 27,220 | 27,220 | 27,080 | 27,180 | -40 | -0.1% | 32 |
| 2018/02/01 | 27,090 | 27,220 | 27,050 | 27,220 | +190 | +0.7% | 6 |
| 2018/01/31 | 27,200 | 27,240 | 27,030 | 27,030 | -290 | -1.1% | 57 |
| 2018/01/30 | 27,780 | 27,780 | 27,200 | 27,320 | -460 | -1.7% | 89 |
1801～
1850
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
