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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 23,790 | 23,920 | 23,650 | 23,920 | +150 | +0.6% | 211 |
| 2017/06/16 | 23,720 | 23,770 | 23,720 | 23,770 | +150 | +0.6% | 45 |
| 2017/06/15 | 23,680 | 23,720 | 23,530 | 23,620 | -100 | -0.4% | 244 |
| 2017/06/14 | 23,610 | 23,740 | 23,500 | 23,720 | +260 | +1.1% | 145 |
| 2017/06/13 | 23,220 | 23,600 | 23,220 | 23,460 | +110 | +0.5% | 45 |
| 2017/06/12 | 23,330 | 23,350 | 23,330 | 23,350 | +340 | +1.5% | 5 |
| 2017/06/09 | 23,360 | 23,360 | 23,010 | 23,010 | -360 | -1.5% | 24 |
| 2017/06/08 | 23,420 | 23,420 | 23,370 | 23,370 | -10 | ±0% | 20 |
| 2017/06/07 | 23,540 | 23,540 | 23,380 | 23,380 | -210 | -0.9% | 23 |
| 2017/06/06 | 23,600 | 23,600 | 23,400 | 23,590 | -10 | ±0% | 50 |
| 2017/06/05 | 23,440 | 23,610 | 23,380 | 23,600 | +170 | +0.7% | 122 |
| 2017/06/02 | 23,400 | 23,450 | 23,400 | 23,430 | +260 | +1.1% | 235 |
| 2017/06/01 | 23,060 | 23,200 | 23,060 | 23,170 | +270 | +1.2% | 300 |
| 2017/05/31 | 23,130 | 23,130 | 22,900 | 22,900 | -30 | -0.1% | 69 |
| 2017/05/30 | 23,140 | 23,140 | 22,930 | 22,930 | -70 | -0.3% | 22 |
| 2017/05/29 | 23,120 | 23,150 | 23,000 | 23,000 | -100 | -0.4% | 54 |
| 2017/05/26 | 23,140 | 23,140 | 23,100 | 23,100 | +30 | +0.1% | 51 |
| 2017/05/25 | 23,000 | 23,130 | 22,960 | 23,070 | +150 | +0.7% | 158 |
| 2017/05/24 | 23,050 | 23,050 | 22,920 | 22,920 | - | - | 33 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 23,000 | 23,050 | 23,000 | 23,050 | +130 | +0.6% | 26 |
| 2017/05/19 | 22,960 | 22,960 | 22,800 | 22,920 | -40 | -0.2% | 54 |
| 2017/05/18 | 22,820 | 22,960 | 22,320 | 22,960 | ±0 | ±0% | 62 |
| 2017/05/17 | 22,960 | 22,960 | 22,890 | 22,960 | -40 | -0.2% | 57 |
| 2017/05/16 | 23,050 | 23,060 | 22,970 | 23,000 | +40 | +0.2% | 358 |
| 2017/05/15 | 22,860 | 22,980 | 22,860 | 22,960 | +140 | +0.6% | 68 |
| 2017/05/12 | 22,880 | 22,880 | 22,780 | 22,820 | -60 | -0.3% | 33 |
| 2017/05/11 | 22,990 | 22,990 | 22,840 | 22,880 | -10 | ±0% | 93 |
| 2017/05/10 | 22,990 | 23,000 | 22,890 | 22,890 | -60 | -0.3% | 150 |
| 2017/05/09 | 22,850 | 22,970 | 22,850 | 22,950 | +50 | +0.2% | 391 |
| 2017/05/08 | 22,610 | 22,900 | 22,610 | 22,900 | +590 | +2.6% | 559 |
| 2017/05/02 | 22,220 | 22,420 | 22,220 | 22,310 | +150 | +0.7% | 271 |
| 2017/05/01 | 21,990 | 22,190 | 21,990 | 22,160 | +90 | +0.4% | 154 |
| 2017/04/28 | 22,050 | 22,090 | 22,020 | 22,070 | +110 | +0.5% | 104 |
| 2017/04/27 | 21,950 | 22,020 | 21,950 | 21,960 | -90 | -0.4% | 39 |
| 2017/04/26 | 21,990 | 22,050 | 21,980 | 22,050 | +150 | +0.7% | 200 |
| 2017/04/25 | 21,650 | 21,900 | 21,650 | 21,900 | +260 | +1.2% | 39 |
| 2017/04/24 | 21,610 | 21,650 | 21,550 | 21,640 | +230 | +1.1% | 136 |
| 2017/04/21 | 21,360 | 21,410 | 21,310 | 21,410 | +220 | +1% | 21 |
| 2017/04/20 | 21,200 | 21,200 | 21,160 | 21,190 | -10 | ±0% | 41 |
| 2017/04/19 | 21,150 | 21,200 | 21,150 | 21,200 | -90 | -0.4% | 23 |
| 2017/04/18 | 21,360 | 21,360 | 21,220 | 21,290 | +250 | +1.2% | 51 |
| 2017/04/17 | 21,040 | 21,040 | 21,040 | 21,040 | +100 | +0.5% | 2 |
| 2017/04/14 | 21,090 | 21,100 | 20,940 | 20,940 | -110 | -0.5% | 116 |
| 2017/04/13 | 21,050 | 21,050 | 20,990 | 21,050 | -50 | -0.2% | 34 |
| 2017/04/12 | 21,290 | 21,290 | 21,100 | 21,100 | -130 | -0.6% | 6 |
| 2017/04/11 | 21,440 | 21,440 | 21,230 | 21,230 | -20 | -0.1% | 18 |
| 2017/04/10 | 21,250 | 21,250 | 21,250 | 21,250 | ±0 | ±0% | 4 |
| 2017/04/07 | 21,100 | 21,250 | 21,070 | 21,250 | +100 | +0.5% | 72 |
| 2017/04/06 | 21,450 | 21,450 | 21,100 | 21,150 | -400 | -1.9% | 32 |
2001～
2050
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
