36,160
+60 (+0.17%)
株価：2025/08/27 14:55
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 |
|---|---|---|---|---|---|---|---|
| 2016/03/30 | 19,460 | 19,500 | 19,270 | 19,300 | -190 | -1% | 363 |
| 2016/03/29 | 19,600 | 19,850 | 19,460 | 19,490 | +190 | +1% | 29 |
| 2016/03/28 | 19,550 | 19,550 | 19,240 | 19,300 | -250 | -1.3% | 27 |
| 2016/03/25 | 19,400 | 19,550 | 19,250 | 19,550 | -230 | -1.2% | 33 |
| 2016/03/24 | 19,700 | 19,790 | 19,500 | 19,780 | +80 | +0.4% | 31 |
| 2016/03/23 | 19,710 | 19,710 | 19,540 | 19,700 | +150 | +0.8% | 53 |
| 2016/03/22 | 19,470 | 19,550 | 19,410 | 19,550 | +440 | +2.3% | 82 |
| 2016/03/18 | 19,330 | 19,470 | 19,000 | 19,110 | -350 | -1.8% | 52 |
| 2016/03/17 | 19,120 | 19,470 | 19,120 | 19,460 | +450 | +2.4% | 48 |
| 2016/03/16 | 19,000 | 19,200 | 18,960 | 19,010 | -450 | -2.3% | 54 |
| 2016/03/15 | 19,480 | 19,480 | 19,190 | 19,460 | +250 | +1.3% | 60 |
| 2016/03/14 | 19,300 | 19,300 | 19,030 | 19,210 | +310 | +1.6% | 209 |
| 2016/03/11 | 18,700 | 18,900 | 18,660 | 18,900 | +180 | +1% | 57 |
| 2016/03/10 | 18,700 | 18,720 | 18,700 | 18,720 | +20 | +0.1% | 9 |
| 2016/03/09 | 18,810 | 18,810 | 18,630 | 18,700 | -250 | -1.3% | 54 |
| 2016/03/08 | 19,090 | 19,090 | 18,710 | 18,950 | +30 | +0.2% | 58 |
| 2016/03/07 | 19,000 | 19,000 | 18,910 | 18,920 | ±0 | ±0% | 32 |
| 2016/03/04 | 19,000 | 19,020 | 18,720 | 18,920 | +210 | +1.1% | 43 |
| 2016/03/03 | 18,690 | 18,780 | 18,620 | 18,710 | -70 | -0.4% | 81 |
| 2016/03/02 | 19,000 | 19,000 | 18,750 | 18,780 | +670 | +3.7% | 45 |
| 2016/03/01 | 18,340 | 18,490 | 18,100 | 18,110 | -300 | -1.6% | 38 |
| 2016/02/29 | 18,720 | 18,740 | 18,270 | 18,410 | -190 | -1% | 51 |
| 2016/02/26 | 18,730 | 18,730 | 18,520 | 18,600 | +60 | +0.3% | 9 |
| 2016/02/25 | 18,190 | 18,550 | 18,070 | 18,540 | +540 | +3% | 57 |
| 2016/02/24 | 17,980 | 18,070 | 17,800 | 18,000 | -60 | -0.3% | 191 |
| 2016/02/23 | 18,300 | 18,300 | 18,000 | 18,060 | -240 | -1.3% | 10 |
| 2016/02/22 | 18,000 | 18,330 | 17,980 | 18,300 | +120 | +0.7% | 97 |
| 2016/02/19 | 18,130 | 18,180 | 17,980 | 18,180 | -230 | -1.2% | 58 |
| 2016/02/18 | 18,230 | 18,460 | 18,230 | 18,410 | +510 | +2.8% | 26 |
| 2016/02/17 | 18,110 | 18,550 | 17,900 | 17,900 | -540 | -2.9% | 257 |
| 2016/02/16 | 18,480 | 18,710 | 18,320 | 18,440 | +80 | +0.4% | 280 |
| 2016/02/15 | 18,600 | 18,600 | 17,840 | 18,360 | +1,110 | +6.4% | 268 |
| 2016/02/12 | 16,900 | 17,660 | 16,900 | 17,250 | -850 | -4.7% | 563 |
| 2016/02/10 | 18,990 | 19,030 | 17,800 | 18,100 | -590 | -3.2% | 774 |
| 2016/02/09 | 18,960 | 18,970 | 18,690 | 18,690 | -1,130 | -5.7% | 121 |
| 2016/02/08 | 19,180 | 19,890 | 19,180 | 19,820 | +430 | +2.2% | 29 |
| 2016/02/05 | 19,700 | 19,700 | 19,370 | 19,390 | -610 | -3.1% | 130 |
| 2016/02/04 | 20,230 | 20,230 | 20,000 | 20,000 | ±0 | ±0% | 38 |
| 2016/02/03 | 20,070 | 20,360 | 20,000 | 20,000 | -420 | -2.1% | 49 |
| 2016/02/02 | 20,890 | 20,920 | 20,420 | 20,420 | -430 | -2.1% | 128 |
| 2016/02/01 | 20,700 | 20,870 | 20,650 | 20,850 | +1,000 | +5% | 305 |
| 2016/01/29 | 19,200 | 19,900 | 19,190 | 19,850 | +560 | +2.9% | 124 |
| 2016/01/28 | 19,300 | 19,300 | 19,000 | 19,290 | +230 | +1.2% | 83 |
| 2016/01/27 | 19,000 | 19,350 | 19,000 | 19,060 | +70 | +0.4% | 11 |
| 2016/01/26 | 18,690 | 19,110 | 18,670 | 18,990 | -200 | -1% | 56 |
| 2016/01/25 | 19,310 | 19,310 | 19,000 | 19,190 | +570 | +3.1% | 128 |
| 2016/01/22 | 18,160 | 18,630 | 18,160 | 18,620 | +630 | +3.5% | 110 |
| 2016/01/21 | 18,100 | 18,780 | 17,990 | 17,990 | -500 | -2.7% | 290 |
| 2016/01/20 | 19,310 | 19,310 | 18,310 | 18,490 | -810 | -4.2% | 337 |
| 2016/01/19 | 19,170 | 19,340 | 18,930 | 19,300 | +130 | +0.7% | 66 |
2301～
2350
件表示中 / 3771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
