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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 20,460 | 20,730 | 20,430 | 20,730 | +210 | +1% | 229 |
| 2015/10/29 | 20,730 | 20,730 | 20,440 | 20,520 | +70 | +0.3% | 67 |
| 2015/10/28 | 20,730 | 20,730 | 20,450 | 20,450 | -20 | -0.1% | 55 |
| 2015/10/27 | 20,750 | 20,750 | 20,470 | 20,470 | -200 | -1% | 66 |
| 2015/10/26 | 20,700 | 20,750 | 20,670 | 20,670 | +60 | +0.3% | 307 |
| 2015/10/23 | 20,700 | 20,780 | 20,610 | 20,610 | +90 | +0.4% | 175 |
| 2015/10/22 | 20,650 | 20,650 | 20,520 | 20,520 | +10 | ±0% | 76 |
| 2015/10/21 | 20,120 | 20,540 | 20,120 | 20,510 | +130 | +0.6% | 204 |
| 2015/10/20 | 20,460 | 20,460 | 20,190 | 20,380 | -50 | -0.2% | 39 |
| 2015/10/19 | 20,380 | 20,510 | 20,350 | 20,430 | -20 | -0.1% | 203 |
| 2015/10/16 | 20,630 | 20,630 | 20,450 | 20,450 | +90 | +0.4% | 56 |
| 2015/10/15 | 20,030 | 20,430 | 20,030 | 20,360 | +120 | +0.6% | 256 |
| 2015/10/14 | 20,670 | 20,670 | 20,160 | 20,240 | -430 | -2.1% | 132 |
| 2015/10/13 | 20,660 | 20,780 | 20,660 | 20,670 | +140 | +0.7% | 308 |
| 2015/10/09 | 19,850 | 20,590 | 19,850 | 20,530 | +630 | +3.2% | 728 |
| 2015/10/08 | 19,990 | 19,990 | 19,880 | 19,900 | +10 | +0.1% | 147 |
| 2015/10/07 | 19,890 | 19,890 | 19,690 | 19,890 | -90 | -0.5% | 47 |
| 2015/10/06 | 20,150 | 20,150 | 19,880 | 19,980 | +60 | +0.3% | 124 |
| 2015/10/05 | 19,500 | 19,920 | 19,500 | 19,920 | +430 | +2.2% | 281 |
| 2015/10/02 | 19,590 | 19,610 | 19,430 | 19,490 | -60 | -0.3% | 138 |
| 2015/10/01 | 19,300 | 19,550 | 19,300 | 19,550 | +250 | +1.3% | 260 |
| 2015/09/30 | 19,120 | 19,300 | 19,120 | 19,300 | +180 | +0.9% | 129 |
| 2015/09/29 | 19,500 | 19,500 | 18,920 | 19,120 | -570 | -2.9% | 181 |
| 2015/09/28 | 19,700 | 19,700 | 19,340 | 19,690 | +320 | +1.7% | 343 |
| 2015/09/25 | 19,190 | 19,370 | 19,110 | 19,370 | +180 | +0.9% | 346 |
| 2015/09/24 | 19,000 | 19,400 | 19,000 | 19,190 | -430 | -2.2% | 130 |
| 2015/09/18 | 19,900 | 19,900 | 19,600 | 19,620 | -250 | -1.3% | 84 |
| 2015/09/17 | 20,030 | 20,030 | 19,730 | 19,870 | +170 | +0.9% | 92 |
| 2015/09/16 | 19,640 | 19,700 | 19,630 | 19,700 | +60 | +0.3% | 27 |
| 2015/09/15 | 20,040 | 20,040 | 19,640 | 19,640 | -200 | -1% | 98 |
| 2015/09/14 | 20,040 | 20,040 | 19,840 | 19,840 | -60 | -0.3% | 99 |
| 2015/09/11 | 19,790 | 20,000 | 19,790 | 19,900 | +220 | +1.1% | 172 |
| 2015/09/10 | 19,430 | 19,690 | 19,200 | 19,680 | -20 | -0.1% | 162 |
| 2015/09/09 | 19,000 | 19,700 | 19,000 | 19,700 | +950 | +5.1% | 461 |
| 2015/09/08 | 19,090 | 19,280 | 18,610 | 18,750 | -250 | -1.3% | 443 |
| 2015/09/07 | 19,000 | 19,270 | 18,850 | 19,000 | -270 | -1.4% | 126 |
| 2015/09/04 | 19,720 | 19,720 | 19,000 | 19,270 | -310 | -1.6% | 166 |
| 2015/09/03 | 19,450 | 19,750 | 19,450 | 19,580 | +140 | +0.7% | 52 |
| 2015/09/02 | 19,580 | 19,890 | 19,250 | 19,440 | -360 | -1.8% | 682 |
| 2015/09/01 | 20,200 | 20,200 | 19,770 | 19,800 | -420 | -2.1% | 565 |
| 2015/08/31 | 20,460 | 20,560 | 20,220 | 20,220 | -140 | -0.7% | 331 |
| 2015/08/28 | 20,070 | 20,450 | 20,070 | 20,360 | +520 | +2.6% | 251 |
| 2015/08/27 | 19,840 | 20,000 | 19,680 | 19,840 | +390 | +2% | 335 |
| 2015/08/26 | 19,000 | 19,480 | 19,000 | 19,450 | +440 | +2.3% | 814 |
| 2015/08/25 | 18,670 | 19,900 | 18,650 | 19,010 | -680 | -3.5% | 1,273 |
| 2015/08/24 | 20,500 | 20,530 | 19,490 | 19,690 | -1,170 | -5.6% | 1,414 |
| 2015/08/21 | 20,760 | 21,130 | 20,760 | 20,860 | -500 | -2.3% | 330 |
| 2015/08/20 | 21,500 | 21,510 | 21,280 | 21,360 | -330 | -1.5% | 407 |
| 2015/08/19 | 21,990 | 21,990 | 21,530 | 21,690 | -310 | -1.4% | 490 |
| 2015/08/18 | 22,000 | 22,000 | 21,900 | 22,000 | +200 | +0.9% | 289 |
2401～
2450
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
