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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 21,570 | 21,570 | 21,540 | 21,550 | +230 | +1.1% | 8 |
| 2017/04/04 | 21,730 | 21,730 | 21,270 | 21,320 | -390 | -1.8% | 51 |
| 2017/04/03 | 21,440 | 21,710 | 21,440 | 21,710 | +80 | +0.4% | 42 |
| 2017/03/31 | 21,600 | 21,830 | 21,600 | 21,630 | -300 | -1.4% | 77 |
| 2017/03/30 | 21,940 | 21,940 | 21,930 | 21,930 | ±0 | ±0% | 11 |
| 2017/03/29 | 21,850 | 22,000 | 21,850 | 21,930 | +180 | +0.8% | 28 |
| 2017/03/28 | 21,720 | 21,750 | 21,720 | 21,750 | +80 | +0.4% | 32 |
| 2017/03/27 | 21,980 | 21,980 | 21,670 | 21,670 | -80 | -0.4% | 26 |
| 2017/03/24 | 21,570 | 21,750 | 21,570 | 21,750 | ±0 | ±0% | 17 |
| 2017/03/23 | 21,810 | 21,810 | 21,750 | 21,750 | +50 | +0.2% | 13 |
| 2017/03/22 | 21,590 | 21,720 | 21,590 | 21,700 | -350 | -1.6% | 47 |
| 2017/03/21 | 22,050 | 22,050 | 22,050 | 22,050 | +100 | +0.5% | 2 |
| 2017/03/17 | 22,030 | 22,060 | 21,910 | 21,950 | -80 | -0.4% | 26 |
| 2017/03/16 | 21,950 | 22,050 | 21,950 | 22,030 | +80 | +0.4% | 33 |
| 2017/03/15 | 21,940 | 21,950 | 21,940 | 21,950 | -100 | -0.5% | 12 |
| 2017/03/14 | 22,000 | 22,070 | 21,980 | 22,050 | +60 | +0.3% | 131 |
| 2017/03/13 | 21,930 | 21,990 | 21,900 | 21,990 | +60 | +0.3% | 211 |
| 2017/03/10 | 21,900 | 21,940 | 21,870 | 21,930 | +170 | +0.8% | 379 |
| 2017/03/09 | 21,750 | 21,770 | 21,700 | 21,760 | +210 | +1% | 44 |
| 2017/03/08 | 21,460 | 21,550 | 21,460 | 21,550 | +80 | +0.4% | 3 |
| 2017/03/07 | 21,460 | 21,500 | 21,460 | 21,470 | ±0 | ±0% | 42 |
| 2017/03/06 | 21,450 | 21,480 | 21,450 | 21,470 | -150 | -0.7% | 17 |
| 2017/03/03 | 21,670 | 21,700 | 21,560 | 21,620 | -120 | -0.6% | 18 |
| 2017/03/02 | 21,600 | 21,800 | 21,600 | 21,740 | +220 | +1% | 101 |
| 2017/03/01 | 21,320 | 21,520 | 21,320 | 21,520 | -10 | ±0% | 181 |
| 2017/02/28 | 21,220 | 21,530 | 21,220 | 21,530 | +130 | +0.6% | 16 |
| 2017/02/27 | 21,450 | 21,450 | 21,400 | 21,400 | -150 | -0.7% | 32 |
| 2017/02/24 | 21,550 | 21,560 | 21,550 | 21,550 | -20 | -0.1% | 24 |
| 2017/02/23 | 21,580 | 21,580 | 21,570 | 21,570 | +60 | +0.3% | 2 |
| 2017/02/22 | 21,520 | 21,520 | 21,510 | 21,510 | -60 | -0.3% | 22 |
| 2017/02/21 | 21,430 | 21,570 | 21,430 | 21,570 | -30 | -0.1% | 6 |
| 2017/02/20 | 21,600 | 21,600 | 21,600 | 21,600 | +180 | +0.8% | 115 |
| 2017/02/17 | 21,510 | 21,510 | 21,420 | 21,420 | -160 | -0.7% | 30 |
| 2017/02/16 | 21,580 | 21,580 | 21,580 | 21,580 | ±0 | ±0% | 18 |
| 2017/02/15 | 21,560 | 21,580 | 21,560 | 21,580 | +30 | +0.1% | 3 |
| 2017/02/14 | 21,550 | 21,550 | 21,550 | 21,550 | -40 | -0.2% | 6 |
| 2017/02/13 | 21,450 | 21,590 | 21,450 | 21,590 | +160 | +0.7% | 28 |
| 2017/02/10 | 21,300 | 21,500 | 21,300 | 21,430 | +390 | +1.9% | 259 |
| 2017/02/09 | 21,180 | 21,180 | 21,040 | 21,040 | -150 | -0.7% | 15 |
| 2017/02/08 | 21,140 | 21,190 | 21,140 | 21,190 | +140 | +0.7% | 32 |
| 2017/02/07 | 21,000 | 21,050 | 21,000 | 21,050 | -50 | -0.2% | 95 |
| 2017/02/06 | 21,190 | 21,190 | 21,020 | 21,100 | +10 | ±0% | 97 |
| 2017/02/03 | 21,020 | 21,190 | 21,000 | 21,090 | +70 | +0.3% | 25 |
| 2017/02/02 | 21,530 | 21,530 | 21,020 | 21,020 | -170 | -0.8% | 24 |
| 2017/02/01 | 21,360 | 21,360 | 21,190 | 21,190 | -100 | -0.5% | 9 |
| 2017/01/31 | 21,480 | 21,480 | 21,250 | 21,290 | -250 | -1.2% | 28 |
| 2017/01/30 | 21,540 | 21,540 | 21,540 | 21,540 | -40 | -0.2% | 1 |
| 2017/01/27 | 21,590 | 21,590 | 21,540 | 21,580 | +80 | +0.4% | 37 |
| 2017/01/26 | 21,380 | 21,500 | 21,380 | 21,500 | +270 | +1.3% | 178 |
| 2017/01/25 | 21,260 | 21,260 | 21,230 | 21,230 | ±0 | ±0% | 40 |
2051～
2100
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
