36,050
-50 (-0.14%)
株価：2025/08/27 09:03
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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 18,310 | 18,310 | 18,190 | 18,220 | +20 | +0.1% | 38 |
| 2016/08/23 | 18,290 | 18,290 | 18,200 | 18,200 | ±0 | ±0% | 3 |
| 2016/08/22 | 17,980 | 18,200 | 17,920 | 18,200 | +220 | +1.2% | 141 |
| 2016/08/19 | 18,000 | 18,110 | 17,850 | 17,980 | -40 | -0.2% | 186 |
| 2016/08/18 | 18,250 | 18,250 | 17,950 | 18,020 | -60 | -0.3% | 68 |
| 2016/08/17 | 18,200 | 18,340 | 17,980 | 18,080 | -240 | -1.3% | 870 |
| 2016/08/16 | 18,650 | 18,680 | 18,230 | 18,320 | -310 | -1.7% | 151 |
| 2016/08/15 | 18,800 | 18,800 | 18,600 | 18,630 | -160 | -0.9% | 148 |
| 2016/08/12 | 18,890 | 18,890 | 18,700 | 18,790 | +80 | +0.4% | 14 |
| 2016/08/10 | 18,600 | 18,710 | 18,600 | 18,710 | +70 | +0.4% | 68 |
| 2016/08/09 | 18,470 | 18,660 | 18,400 | 18,640 | +210 | +1.1% | 384 |
| 2016/08/08 | 18,300 | 18,520 | 18,300 | 18,430 | +120 | +0.7% | 232 |
| 2016/08/05 | 18,350 | 18,510 | 18,140 | 18,310 | -120 | -0.7% | 612 |
| 2016/08/04 | 18,670 | 18,670 | 18,300 | 18,430 | -80 | -0.4% | 54 |
| 2016/08/03 | 18,900 | 18,900 | 18,440 | 18,510 | -520 | -2.7% | 187 |
| 2016/08/02 | 19,300 | 19,300 | 18,900 | 19,030 | -280 | -1.5% | 168 |
| 2016/08/01 | 19,030 | 19,310 | 19,030 | 19,310 | -240 | -1.2% | 142 |
| 2016/07/29 | 19,560 | 19,640 | 19,040 | 19,550 | +200 | +1% | 430 |
| 2016/07/28 | 19,330 | 19,380 | 19,330 | 19,350 | -140 | -0.7% | 166 |
| 2016/07/27 | 19,300 | 19,580 | 19,270 | 19,490 | +350 | +1.8% | 714 |
| 2016/07/26 | 19,310 | 19,310 | 19,010 | 19,140 | -170 | -0.9% | 690 |
| 2016/07/25 | 19,480 | 19,480 | 19,230 | 19,310 | +40 | +0.2% | 77 |
| 2016/07/22 | 19,330 | 19,350 | 19,250 | 19,270 | -350 | -1.8% | 90 |
| 2016/07/21 | 19,330 | 19,620 | 19,330 | 19,620 | +430 | +2.2% | 1,399 |
| 2016/07/20 | 18,960 | 19,200 | 18,950 | 19,190 | +280 | +1.5% | 893 |
| 2016/07/19 | 18,750 | 18,910 | 18,730 | 18,910 | +160 | +0.9% | 427 |
| 2016/07/15 | 18,960 | 18,980 | 18,750 | 18,750 | -50 | -0.3% | 270 |
| 2016/07/14 | 18,740 | 18,900 | 18,680 | 18,800 | +250 | +1.3% | 344 |
| 2016/07/13 | 18,790 | 18,810 | 18,550 | 18,550 | -470 | -2.5% | 1,543 |
| 2016/07/12 | 19,110 | 19,220 | 18,980 | 19,020 | +240 | +1.3% | 1,539 |
| 2016/07/11 | 18,370 | 18,780 | 18,360 | 18,780 | +790 | +4.4% | 548 |
| 2016/07/08 | 18,200 | 18,330 | 17,780 | 17,990 | -120 | -0.7% | 919 |
| 2016/07/07 | 18,430 | 18,430 | 18,070 | 18,110 | -230 | -1.3% | 988 |
| 2016/07/06 | 18,510 | 18,510 | 18,100 | 18,340 | -250 | -1.3% | 1,672 |
| 2016/07/05 | 18,590 | 18,670 | 18,500 | 18,590 | +30 | +0.2% | 614 |
| 2016/07/04 | 18,630 | 18,760 | 18,530 | 18,560 | -10 | -0.1% | 1,974 |
| 2016/07/01 | 18,790 | 18,790 | 18,500 | 18,570 | +60 | +0.3% | 277 |
| 2016/06/30 | 18,860 | 18,870 | 18,510 | 18,510 | +200 | +1.1% | 260 |
| 2016/06/29 | 18,830 | 18,830 | 18,080 | 18,310 | +280 | +1.6% | 131 |
| 2016/06/28 | 17,860 | 18,100 | 17,800 | 18,030 | +130 | +0.7% | 29 |
| 2016/06/27 | 17,910 | 18,090 | 17,720 | 17,900 | +250 | +1.4% | 177 |
| 2016/06/24 | 18,760 | 18,840 | 17,070 | 17,650 | -1,050 | -5.6% | 284 |
| 2016/06/23 | 18,690 | 18,700 | 18,690 | 18,700 | +10 | +0.1% | 34 |
| 2016/06/22 | 18,600 | 18,820 | 18,480 | 18,690 | +70 | +0.4% | 98 |
| 2016/06/21 | 18,740 | 18,740 | 18,440 | 18,620 | -30 | -0.2% | 55 |
| 2016/06/20 | 18,580 | 18,760 | 18,580 | 18,650 | +480 | +2.6% | 59 |
| 2016/06/17 | 18,350 | 18,400 | 18,150 | 18,170 | +220 | +1.2% | 50 |
| 2016/06/16 | 18,320 | 18,400 | 17,860 | 17,950 | -510 | -2.8% | 503 |
| 2016/06/15 | 18,320 | 18,600 | 18,320 | 18,460 | -40 | -0.2% | 139 |
| 2016/06/14 | 18,820 | 18,820 | 18,310 | 18,500 | -130 | -0.7% | 295 |
2201～
2250
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
