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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 27,060 | 27,060 | 26,750 | 26,960 | -140 | -0.5% | 99 |
| 2017/11/10 | 27,280 | 27,280 | 27,100 | 27,100 | +60 | +0.2% | 45 |
| 2017/11/09 | 27,300 | 27,600 | 27,040 | 27,040 | -230 | -0.8% | 175 |
| 2017/11/08 | 27,220 | 27,380 | 27,220 | 27,270 | -110 | -0.4% | 96 |
| 2017/11/07 | 27,160 | 27,390 | 27,090 | 27,380 | +70 | +0.3% | 131 |
| 2017/11/06 | 27,300 | 27,450 | 27,300 | 27,310 | +100 | +0.4% | 219 |
| 2017/11/02 | 27,190 | 27,210 | 27,060 | 27,210 | +300 | +1.1% | 160 |
| 2017/11/01 | 26,730 | 26,910 | 26,670 | 26,910 | +310 | +1.2% | 234 |
| 2017/10/31 | 26,500 | 26,600 | 26,490 | 26,600 | +140 | +0.5% | 286 |
| 2017/10/30 | 26,380 | 26,490 | 26,320 | 26,460 | +80 | +0.3% | 80 |
| 2017/10/27 | 26,260 | 26,480 | 26,240 | 26,380 | +140 | +0.5% | 344 |
| 2017/10/26 | 26,100 | 26,240 | 26,100 | 26,240 | +130 | +0.5% | 43 |
| 2017/10/25 | 26,180 | 26,270 | 26,100 | 26,110 | +40 | +0.2% | 216 |
| 2017/10/24 | 25,850 | 26,070 | 25,850 | 26,070 | +220 | +0.9% | 113 |
| 2017/10/23 | 25,980 | 25,980 | 25,850 | 25,850 | +100 | +0.4% | 11 |
| 2017/10/20 | 25,780 | 25,780 | 25,750 | 25,750 | +90 | +0.4% | 12 |
| 2017/10/19 | 25,800 | 25,800 | 25,630 | 25,660 | -140 | -0.5% | 42 |
| 2017/10/18 | 25,930 | 25,930 | 25,800 | 25,800 | -90 | -0.3% | 13 |
| 2017/10/17 | 25,980 | 25,980 | 25,890 | 25,890 | -90 | -0.3% | 12 |
| 2017/10/16 | 25,910 | 26,000 | 25,910 | 25,980 | +130 | +0.5% | 195 |
| 2017/10/13 | 25,590 | 25,850 | 25,500 | 25,850 | +320 | +1.3% | 318 |
| 2017/10/12 | 25,500 | 25,540 | 25,500 | 25,530 | +60 | +0.2% | 134 |
| 2017/10/11 | 25,350 | 25,480 | 25,350 | 25,470 | +70 | +0.3% | 127 |
| 2017/10/10 | 25,040 | 25,400 | 25,040 | 25,400 | +370 | +1.5% | 380 |
| 2017/10/06 | 25,000 | 25,150 | 25,000 | 25,030 | +50 | +0.2% | 125 |
| 2017/10/05 | 25,030 | 25,030 | 24,980 | 24,980 | -100 | -0.4% | 23 |
| 2017/10/04 | 25,040 | 25,080 | 24,970 | 25,080 | -70 | -0.3% | 148 |
| 2017/10/03 | 25,000 | 25,190 | 25,000 | 25,150 | -40 | -0.2% | 122 |
| 2017/10/02 | 25,020 | 25,190 | 25,020 | 25,190 | +240 | +1% | 145 |
| 2017/09/29 | 24,900 | 24,950 | 24,900 | 24,950 | -10 | ±0% | 102 |
| 2017/09/28 | 24,800 | 25,000 | 24,800 | 24,960 | +260 | +1.1% | 250 |
| 2017/09/27 | 24,740 | 24,740 | 24,700 | 24,700 | +100 | +0.4% | 43 |
| 2017/09/26 | 24,700 | 24,780 | 24,600 | 24,600 | +120 | +0.5% | 168 |
| 2017/09/25 | 24,400 | 24,800 | 24,400 | 24,480 | +120 | +0.5% | 68 |
| 2017/09/22 | 24,380 | 24,500 | 24,360 | 24,360 | -10 | ±0% | 187 |
| 2017/09/21 | 24,240 | 24,450 | 24,240 | 24,370 | +130 | +0.5% | 256 |
| 2017/09/20 | 24,070 | 24,300 | 24,070 | 24,240 | +170 | +0.7% | 208 |
| 2017/09/19 | 23,820 | 24,240 | 23,820 | 24,070 | +270 | +1.1% | 275 |
| 2017/09/15 | 23,750 | 23,800 | 23,750 | 23,800 | +10 | ±0% | 61 |
| 2017/09/14 | 23,790 | 23,790 | 23,790 | 23,790 | +60 | +0.3% | 3 |
| 2017/09/13 | 23,640 | 23,800 | 23,640 | 23,730 | +90 | +0.4% | 20 |
| 2017/09/12 | 23,790 | 23,800 | 23,640 | 23,640 | - | - | 10 |
| 2017/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 23,550 | 23,550 | 23,530 | 23,530 | +100 | +0.4% | 13 |
| 2017/09/06 | 23,100 | 23,430 | 23,100 | 23,430 | - | - | 13 |
| 2017/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/04 | 23,650 | 23,650 | 23,600 | 23,600 | - | - | 8 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 23,610 | 23,620 | 23,610 | 23,620 | +210 | +0.9% | 20 |
1901～
1950
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
