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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 27,950 | 27,950 | 27,780 | 27,780 | -90 | -0.3% | 14 |
| 2018/01/26 | 27,950 | 27,950 | 27,870 | 27,870 | -100 | -0.4% | 7 |
| 2018/01/25 | 28,130 | 28,130 | 27,970 | 27,970 | -30 | -0.1% | 11 |
| 2018/01/24 | 28,130 | 28,130 | 28,000 | 28,000 | -150 | -0.5% | 6 |
| 2018/01/23 | 27,910 | 28,150 | 27,860 | 28,150 | +160 | +0.6% | 77 |
| 2018/01/22 | 28,000 | 28,000 | 27,690 | 27,990 | +20 | +0.1% | 17 |
| 2018/01/19 | 27,690 | 27,990 | 27,690 | 27,970 | +280 | +1% | 15 |
| 2018/01/18 | 28,000 | 28,000 | 27,690 | 27,690 | ±0 | ±0% | 40 |
| 2018/01/17 | 27,660 | 27,690 | 27,660 | 27,690 | -210 | -0.8% | 10 |
| 2018/01/16 | 27,840 | 27,900 | 27,700 | 27,900 | +10 | ±0% | 71 |
| 2018/01/15 | 28,000 | 28,000 | 27,890 | 27,890 | +20 | +0.1% | 11 |
| 2018/01/12 | 28,070 | 28,070 | 27,870 | 27,870 | -40 | -0.1% | 133 |
| 2018/01/11 | 28,110 | 28,110 | 27,900 | 27,910 | -180 | -0.6% | 27 |
| 2018/01/10 | 28,400 | 28,400 | 27,910 | 28,090 | -150 | -0.5% | 54 |
| 2018/01/09 | 28,540 | 28,540 | 28,070 | 28,240 | +320 | +1.1% | 206 |
| 2018/01/05 | 27,710 | 27,990 | 27,710 | 27,920 | +230 | +0.8% | 232 |
| 2018/01/04 | 27,500 | 27,690 | 27,500 | 27,690 | +270 | +1% | 87 |
| 2017/12/29 | 27,550 | 27,550 | 27,360 | 27,420 | -80 | -0.3% | 62 |
| 2017/12/28 | 27,570 | 27,570 | 27,500 | 27,500 | +70 | +0.3% | 13 |
| 2017/12/27 | 27,540 | 27,560 | 27,410 | 27,430 | +220 | +0.8% | 44 |
| 2017/12/26 | 27,200 | 27,250 | 27,200 | 27,210 | +10 | ±0% | 146 |
| 2017/12/25 | 27,090 | 27,200 | 27,090 | 27,200 | +50 | +0.2% | 176 |
| 2017/12/22 | 27,060 | 27,150 | 27,030 | 27,150 | +70 | +0.3% | 102 |
| 2017/12/21 | 27,080 | 27,080 | 27,080 | 27,080 | +300 | +1.1% | 2 |
| 2017/12/20 | 27,030 | 27,030 | 26,780 | 26,780 | -340 | -1.3% | 94 |
| 2017/12/19 | 27,230 | 27,230 | 27,000 | 27,120 | -150 | -0.6% | 136 |
| 2017/12/18 | 27,230 | 27,290 | 27,150 | 27,270 | -20 | -0.1% | 50 |
| 2017/12/15 | 27,200 | 27,290 | 27,200 | 27,290 | ±0 | ±0% | 4 |
| 2017/12/14 | 27,140 | 27,290 | 27,140 | 27,290 | +20 | +0.1% | 29 |
| 2017/12/13 | 27,270 | 27,300 | 27,270 | 27,270 | +50 | +0.2% | 28 |
| 2017/12/12 | 27,440 | 27,560 | 27,220 | 27,220 | +220 | +0.8% | 69 |
| 2017/12/11 | 27,260 | 27,260 | 27,000 | 27,000 | -290 | -1.1% | 44 |
| 2017/12/08 | 27,290 | 27,290 | 27,210 | 27,290 | +230 | +0.8% | 58 |
| 2017/12/07 | 26,590 | 27,060 | 26,590 | 27,060 | +260 | +1% | 44 |
| 2017/12/06 | 26,920 | 26,920 | 26,730 | 26,800 | -110 | -0.4% | 41 |
| 2017/12/05 | 26,930 | 26,930 | 26,720 | 26,910 | -30 | -0.1% | 36 |
| 2017/12/04 | 27,090 | 27,090 | 26,780 | 26,940 | -150 | -0.6% | 30 |
| 2017/12/01 | 27,090 | 27,090 | 27,090 | 27,090 | +390 | +1.5% | 20 |
| 2017/11/30 | 26,620 | 26,700 | 26,610 | 26,700 | +100 | +0.4% | 59 |
| 2017/11/29 | 26,570 | 26,600 | 26,510 | 26,600 | +30 | +0.1% | 89 |
| 2017/11/28 | 26,570 | 26,570 | 26,570 | 26,570 | ±0 | ±0% | 3 |
| 2017/11/27 | 26,530 | 26,570 | 26,530 | 26,570 | +130 | +0.5% | 46 |
| 2017/11/24 | 26,660 | 26,660 | 26,440 | 26,440 | -160 | -0.6% | 39 |
| 2017/11/22 | 26,700 | 26,790 | 26,600 | 26,600 | -20 | -0.1% | 15 |
| 2017/11/21 | 26,360 | 26,700 | 26,360 | 26,620 | +310 | +1.2% | 7 |
| 2017/11/20 | 26,320 | 26,320 | 26,310 | 26,310 | -170 | -0.6% | 12 |
| 2017/11/17 | 26,520 | 26,690 | 26,370 | 26,480 | +430 | +1.7% | 24 |
| 2017/11/16 | 25,800 | 26,080 | 25,800 | 26,050 | -30 | -0.1% | 161 |
| 2017/11/15 | 26,550 | 26,550 | 26,000 | 26,080 | -530 | -2% | 242 |
| 2017/11/14 | 26,590 | 26,620 | 26,570 | 26,610 | -350 | -1.3% | 75 |
1851～
1900
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
