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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 21,230 | 21,230 | 21,230 | 21,230 | -160 | -0.7% | 2 |
| 2017/01/23 | 21,450 | 21,450 | 21,190 | 21,390 | +100 | +0.5% | 52 |
| 2017/01/20 | 21,290 | 21,290 | 21,290 | 21,290 | -60 | -0.3% | 25 |
| 2017/01/19 | 21,210 | 21,410 | 21,210 | 21,350 | +150 | +0.7% | 54 |
| 2017/01/18 | 21,050 | 21,300 | 21,030 | 21,200 | +50 | +0.2% | 145 |
| 2017/01/17 | 21,610 | 21,610 | 21,150 | 21,150 | -510 | -2.4% | 223 |
| 2017/01/16 | 21,660 | 21,660 | 21,660 | 21,660 | -30 | -0.1% | 31 |
| 2017/01/13 | 21,680 | 21,710 | 21,680 | 21,690 | -20 | -0.1% | 113 |
| 2017/01/12 | 21,820 | 21,840 | 21,710 | 21,710 | -170 | -0.8% | 102 |
| 2017/01/11 | 21,980 | 21,980 | 21,880 | 21,880 | ±0 | ±0% | 15 |
| 2017/01/10 | 22,080 | 22,080 | 21,880 | 21,880 | -120 | -0.5% | 74 |
| 2017/01/06 | 21,990 | 22,090 | 21,990 | 22,000 | +80 | +0.4% | 89 |
| 2017/01/05 | 22,040 | 22,190 | 21,900 | 21,920 | -90 | -0.4% | 133 |
| 2017/01/04 | 21,530 | 22,010 | 21,530 | 22,010 | +550 | +2.6% | 547 |
| 2016/12/30 | 21,640 | 21,640 | 21,320 | 21,460 | -30 | -0.1% | 144 |
| 2016/12/29 | 21,600 | 21,600 | 21,400 | 21,490 | -190 | -0.9% | 161 |
| 2016/12/28 | 21,750 | 21,750 | 21,640 | 21,680 | +40 | +0.2% | 27 |
| 2016/12/27 | 21,860 | 21,860 | 21,580 | 21,640 | -210 | -1% | 62 |
| 2016/12/26 | 21,690 | 21,850 | 21,690 | 21,850 | +110 | +0.5% | 67 |
| 2016/12/22 | 21,660 | 21,740 | 21,580 | 21,740 | +80 | +0.4% | 286 |
| 2016/12/21 | 21,830 | 21,870 | 21,660 | 21,660 | -160 | -0.7% | 179 |
| 2016/12/20 | 21,890 | 21,890 | 21,820 | 21,820 | -60 | -0.3% | 41 |
| 2016/12/19 | 21,890 | 21,890 | 21,690 | 21,880 | +50 | +0.2% | 166 |
| 2016/12/16 | 21,650 | 21,830 | 21,650 | 21,830 | +140 | +0.6% | 383 |
| 2016/12/15 | 21,690 | 21,820 | 21,600 | 21,690 | +40 | +0.2% | 202 |
| 2016/12/14 | 21,700 | 21,710 | 21,630 | 21,650 | -30 | -0.1% | 315 |
| 2016/12/13 | 21,480 | 21,700 | 21,480 | 21,680 | +170 | +0.8% | 379 |
| 2016/12/12 | 21,580 | 21,820 | 21,440 | 21,510 | -70 | -0.3% | 153 |
| 2016/12/09 | 21,510 | 21,580 | 21,490 | 21,580 | +100 | +0.5% | 691 |
| 2016/12/08 | 21,300 | 21,500 | 21,300 | 21,480 | +310 | +1.5% | 291 |
| 2016/12/07 | 21,090 | 21,200 | 21,060 | 21,170 | +130 | +0.6% | 143 |
| 2016/12/06 | 21,290 | 21,350 | 21,010 | 21,040 | +250 | +1.2% | 489 |
| 2016/12/05 | 20,900 | 21,000 | 20,790 | 20,790 | -250 | -1.2% | 118 |
| 2016/12/02 | 21,080 | 21,200 | 21,030 | 21,040 | -160 | -0.8% | 239 |
| 2016/12/01 | 21,070 | 21,400 | 21,070 | 21,200 | +180 | +0.9% | 996 |
| 2016/11/30 | 20,980 | 21,020 | 20,930 | 21,020 | +200 | +1% | 2,029 |
| 2016/11/29 | 20,890 | 20,900 | 20,800 | 20,820 | -40 | -0.2% | 205 |
| 2016/11/28 | 20,650 | 20,890 | 20,650 | 20,860 | +240 | +1.2% | 121 |
| 2016/11/25 | 20,640 | 20,760 | 20,590 | 20,620 | -40 | -0.2% | 282 |
| 2016/11/24 | 20,580 | 20,700 | 20,580 | 20,660 | +190 | +0.9% | 381 |
| 2016/11/22 | 20,390 | 20,490 | 20,390 | 20,470 | +90 | +0.4% | 347 |
| 2016/11/21 | 20,350 | 20,400 | 20,330 | 20,380 | +180 | +0.9% | 491 |
| 2016/11/18 | 20,040 | 20,250 | 20,040 | 20,200 | +210 | +1.1% | 639 |
| 2016/11/17 | 19,900 | 20,020 | 19,900 | 19,990 | +50 | +0.3% | 400 |
| 2016/11/16 | 19,870 | 19,940 | 19,860 | 19,940 | +130 | +0.7% | 304 |
| 2016/11/15 | 19,870 | 19,870 | 19,710 | 19,810 | ±0 | ±0% | 234 |
| 2016/11/14 | 19,700 | 19,880 | 19,700 | 19,810 | +150 | +0.8% | 165 |
| 2016/11/11 | 19,570 | 19,930 | 19,570 | 19,660 | +100 | +0.5% | 435 |
| 2016/11/10 | 19,660 | 19,660 | 19,470 | 19,560 | +1,060 | +5.7% | 476 |
| 2016/11/09 | 19,570 | 19,570 | 18,500 | 18,500 | -930 | -4.8% | 62 |
2101～
2150
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
