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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 19,390 | 19,390 | 18,630 | 18,630 | -830 | -4.3% | 232 |
| 2016/06/10 | 19,740 | 19,740 | 19,460 | 19,460 | +10 | +0.1% | 12 |
| 2016/06/09 | 19,460 | 19,460 | 19,450 | 19,450 | -190 | -1% | 7 |
| 2016/06/08 | 19,510 | 19,640 | 19,450 | 19,640 | +130 | +0.7% | 15 |
| 2016/06/07 | 19,460 | 19,610 | 19,460 | 19,510 | +50 | +0.3% | 5 |
| 2016/06/06 | 19,500 | 19,510 | 19,350 | 19,460 | +10 | +0.1% | 149 |
| 2016/06/03 | 19,420 | 19,660 | 19,420 | 19,450 | -360 | -1.8% | 38 |
| 2016/06/02 | 19,770 | 19,830 | 19,410 | 19,810 | -60 | -0.3% | 138 |
| 2016/06/01 | 20,100 | 20,250 | 19,820 | 19,870 | -200 | -1% | 151 |
| 2016/05/31 | 20,000 | 20,350 | 19,940 | 20,070 | +120 | +0.6% | 113 |
| 2016/05/30 | 20,000 | 20,150 | 19,910 | 19,950 | +30 | +0.2% | 149 |
| 2016/05/27 | 19,840 | 19,970 | 19,840 | 19,920 | +60 | +0.3% | 74 |
| 2016/05/26 | 19,810 | 19,860 | 19,780 | 19,860 | +230 | +1.2% | 78 |
| 2016/05/25 | 19,530 | 19,980 | 19,530 | 19,630 | -270 | -1.4% | 175 |
| 2016/05/24 | 19,960 | 19,960 | 19,900 | 19,900 | ±0 | ±0% | 15 |
| 2016/05/23 | 19,890 | 19,910 | 19,890 | 19,900 | +100 | +0.5% | 79 |
| 2016/05/20 | 19,620 | 19,860 | 19,620 | 19,800 | -40 | -0.2% | 20 |
| 2016/05/19 | 19,880 | 19,880 | 19,630 | 19,840 | +220 | +1.1% | 92 |
| 2016/05/18 | 19,460 | 19,700 | 19,460 | 19,620 | +150 | +0.8% | 104 |
| 2016/05/17 | 19,820 | 19,820 | 19,370 | 19,470 | +110 | +0.6% | 102 |
| 2016/05/16 | 19,180 | 19,480 | 19,180 | 19,360 | -220 | -1.1% | 186 |
| 2016/05/13 | 19,700 | 19,700 | 19,170 | 19,580 | -120 | -0.6% | 138 |
| 2016/05/12 | 19,300 | 19,700 | 19,200 | 19,700 | +200 | +1% | 82 |
| 2016/05/11 | 19,400 | 19,600 | 19,360 | 19,500 | +200 | +1% | 74 |
| 2016/05/10 | 19,020 | 19,300 | 19,020 | 19,300 | +140 | +0.7% | 31 |
| 2016/05/09 | 19,060 | 19,170 | 19,000 | 19,160 | +260 | +1.4% | 19 |
| 2016/05/06 | 19,150 | 19,150 | 18,790 | 18,900 | -40 | -0.2% | 288 |
| 2016/05/02 | 19,020 | 19,020 | 18,910 | 18,940 | -630 | -3.2% | 164 |
| 2016/04/28 | 19,800 | 19,900 | 18,600 | 19,570 | -210 | -1.1% | 174 |
| 2016/04/27 | 19,950 | 19,950 | 19,690 | 19,780 | -130 | -0.7% | 73 |
| 2016/04/26 | 20,000 | 20,120 | 19,800 | 19,910 | -300 | -1.5% | 83 |
| 2016/04/25 | 20,150 | 20,320 | 19,780 | 20,210 | +280 | +1.4% | 393 |
| 2016/04/22 | 19,750 | 19,990 | 19,730 | 19,930 | -40 | -0.2% | 640 |
| 2016/04/21 | 19,990 | 20,000 | 19,770 | 19,970 | +120 | +0.6% | 81 |
| 2016/04/20 | 19,990 | 19,990 | 19,750 | 19,850 | +60 | +0.3% | 185 |
| 2016/04/19 | 19,840 | 19,840 | 19,750 | 19,790 | +210 | +1.1% | 212 |
| 2016/04/18 | 19,660 | 19,750 | 19,430 | 19,580 | +260 | +1.3% | 1,640 |
| 2016/04/15 | 19,640 | 19,750 | 19,270 | 19,320 | +70 | +0.4% | 623 |
| 2016/04/14 | 19,470 | 19,470 | 19,130 | 19,250 | +510 | +2.7% | 159 |
| 2016/04/13 | 18,470 | 18,740 | 18,470 | 18,740 | +320 | +1.7% | 63 |
| 2016/04/12 | 18,410 | 18,430 | 18,410 | 18,420 | -50 | -0.3% | 19 |
| 2016/04/11 | 18,780 | 18,780 | 18,470 | 18,470 | +40 | +0.2% | 45 |
| 2016/04/08 | 18,250 | 18,550 | 18,150 | 18,430 | +180 | +1% | 26 |
| 2016/04/07 | 18,510 | 18,530 | 18,250 | 18,250 | -320 | -1.7% | 73 |
| 2016/04/06 | 18,430 | 18,570 | 18,310 | 18,570 | +260 | +1.4% | 57 |
| 2016/04/05 | 18,700 | 18,700 | 18,300 | 18,310 | -490 | -2.6% | 88 |
| 2016/04/04 | 18,950 | 19,020 | 18,800 | 18,800 | -110 | -0.6% | 96 |
| 2016/04/01 | 19,210 | 19,210 | 18,890 | 18,910 | -680 | -3.5% | 100 |
| 2016/03/31 | 19,590 | 19,590 | 19,590 | 19,590 | +290 | +1.5% | 1 |
| 2016/03/30 | 19,460 | 19,500 | 19,270 | 19,300 | -190 | -1% | 363 |
2251～
2300
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
