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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 23,490 | 23,690 | 23,410 | 23,410 | +110 | +0.5% | 41 |
| 2017/08/29 | 23,240 | 23,300 | 23,240 | 23,300 | -20 | -0.1% | 50 |
| 2017/08/28 | 23,250 | 23,320 | 23,240 | 23,320 | +30 | +0.1% | 34 |
| 2017/08/25 | 23,450 | 23,450 | 23,290 | 23,290 | - | - | 10 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 23,590 | 23,590 | 23,590 | 23,590 | +150 | +0.6% | 5 |
| 2017/08/22 | 23,330 | 23,440 | 23,330 | 23,440 | +110 | +0.5% | 15 |
| 2017/08/21 | 23,280 | 23,450 | 23,280 | 23,330 | -20 | -0.1% | 31 |
| 2017/08/18 | 23,640 | 23,640 | 23,260 | 23,350 | -310 | -1.3% | 34 |
| 2017/08/17 | 23,600 | 23,680 | 23,600 | 23,660 | -160 | -0.7% | 23 |
| 2017/08/16 | 23,820 | 23,820 | 23,820 | 23,820 | -30 | -0.1% | 1 |
| 2017/08/15 | 23,850 | 23,850 | 23,850 | 23,850 | +490 | +2.1% | 10 |
| 2017/08/14 | 23,880 | 23,880 | 23,360 | 23,360 | -340 | -1.4% | 45 |
| 2017/08/10 | 23,700 | 23,700 | 23,700 | 23,700 | - | - | 7 |
| 2017/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/08 | 24,290 | 24,290 | 24,220 | 24,240 | -40 | -0.2% | 34 |
| 2017/08/07 | 24,110 | 24,280 | 24,070 | 24,280 | +330 | +1.4% | 104 |
| 2017/08/04 | 23,900 | 24,000 | 23,900 | 23,950 | +10 | ±0% | 34 |
| 2017/08/03 | 23,880 | 24,000 | 23,870 | 23,940 | -50 | -0.2% | 83 |
| 2017/08/02 | 24,010 | 24,010 | 23,990 | 23,990 | +80 | +0.3% | 12 |
| 2017/08/01 | 23,810 | 24,000 | 23,810 | 23,910 | +70 | +0.3% | 79 |
| 2017/07/31 | 23,640 | 23,840 | 23,610 | 23,840 | +200 | +0.8% | 30 |
| 2017/07/28 | 23,640 | 23,640 | 23,640 | 23,640 | - | - | 2 |
| 2017/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/26 | 23,670 | 23,880 | 23,650 | 23,850 | -30 | -0.1% | 47 |
| 2017/07/25 | 23,700 | 23,880 | 23,700 | 23,880 | ±0 | ±0% | 24 |
| 2017/07/24 | 23,830 | 23,880 | 23,650 | 23,880 | +50 | +0.2% | 49 |
| 2017/07/21 | 23,860 | 23,990 | 23,830 | 23,830 | -280 | -1.2% | 77 |
| 2017/07/20 | 23,970 | 24,190 | 23,970 | 24,110 | +220 | +0.9% | 66 |
| 2017/07/19 | 23,880 | 23,890 | 23,880 | 23,890 | +140 | +0.6% | 5 |
| 2017/07/18 | 23,750 | 23,750 | 23,740 | 23,750 | -100 | -0.4% | 87 |
| 2017/07/14 | 23,760 | 23,850 | 23,760 | 23,850 | +60 | +0.3% | 36 |
| 2017/07/13 | 23,750 | 23,800 | 23,750 | 23,790 | -140 | -0.6% | 62 |
| 2017/07/12 | 24,050 | 24,050 | 23,670 | 23,930 | -520 | -2.1% | 154 |
| 2017/07/11 | 24,360 | 24,450 | 24,260 | 24,450 | +320 | +1.3% | 224 |
| 2017/07/10 | 24,290 | 24,300 | 24,130 | 24,130 | -20 | -0.1% | 15 |
| 2017/07/07 | 24,250 | 24,250 | 24,150 | 24,150 | -100 | -0.4% | 13 |
| 2017/07/06 | 24,280 | 24,280 | 24,150 | 24,250 | +250 | +1% | 35 |
| 2017/07/05 | 23,860 | 24,110 | 23,860 | 24,000 | +20 | +0.1% | 32 |
| 2017/07/04 | 24,290 | 24,290 | 23,970 | 23,980 | -150 | -0.6% | 317 |
| 2017/07/03 | 24,060 | 24,270 | 23,980 | 24,130 | +10 | ±0% | 293 |
| 2017/06/30 | 24,250 | 24,250 | 24,020 | 24,120 | -80 | -0.3% | 297 |
| 2017/06/29 | 24,200 | 24,280 | 24,200 | 24,200 | +20 | +0.1% | 22 |
| 2017/06/28 | 24,200 | 24,210 | 24,180 | 24,180 | +30 | +0.1% | 252 |
| 2017/06/27 | 24,280 | 24,280 | 24,150 | 24,150 | +120 | +0.5% | 238 |
| 2017/06/26 | 24,280 | 24,300 | 24,020 | 24,030 | -170 | -0.7% | 62 |
| 2017/06/23 | 24,200 | 24,200 | 24,000 | 24,200 | ±0 | ±0% | 102 |
| 2017/06/22 | 24,200 | 24,200 | 24,200 | 24,200 | +130 | +0.5% | 111 |
| 2017/06/21 | 24,200 | 24,200 | 24,050 | 24,070 | -10 | ±0% | 100 |
| 2017/06/20 | 23,920 | 24,100 | 23,920 | 24,080 | +160 | +0.7% | 266 |
1951～
2000
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
