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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 21,800 | 21,800 | 21,750 | 21,800 | +70 | +0.3% | 361 |
| 2015/08/14 | 21,700 | 21,730 | 21,620 | 21,730 | +120 | +0.6% | 69 |
| 2015/08/13 | 21,690 | 21,700 | 21,540 | 21,610 | +50 | +0.2% | 139 |
| 2015/08/12 | 21,580 | 21,780 | 21,530 | 21,560 | -180 | -0.8% | 338 |
| 2015/08/11 | 21,600 | 21,800 | 21,580 | 21,740 | +240 | +1.1% | 594 |
| 2015/08/10 | 21,500 | 21,500 | 21,340 | 21,500 | -30 | -0.1% | 1,008 |
| 2015/08/07 | 21,180 | 21,530 | 21,180 | 21,530 | +310 | +1.5% | 473 |
| 2015/08/06 | 21,010 | 21,420 | 21,010 | 21,220 | +250 | +1.2% | 307 |
| 2015/08/05 | 20,480 | 21,030 | 20,480 | 20,970 | +510 | +2.5% | 1,224 |
| 2015/08/04 | 20,460 | 20,560 | 20,350 | 20,460 | +40 | +0.2% | 211 |
| 2015/08/03 | 20,450 | 20,540 | 20,400 | 20,420 | -50 | -0.2% | 73 |
| 2015/07/31 | 20,470 | 20,470 | 20,280 | 20,470 | +120 | +0.6% | 300 |
| 2015/07/30 | 20,320 | 20,540 | 20,260 | 20,350 | +30 | +0.1% | 198 |
| 2015/07/29 | 20,140 | 20,320 | 20,110 | 20,320 | -40 | -0.2% | 167 |
| 2015/07/28 | 19,940 | 20,370 | 19,940 | 20,360 | +10 | ±0% | 324 |
| 2015/07/27 | 20,560 | 20,560 | 20,260 | 20,350 | -230 | -1.1% | 324 |
| 2015/07/24 | 20,520 | 20,580 | 20,500 | 20,580 | -80 | -0.4% | 225 |
| 2015/07/23 | 20,800 | 20,840 | 20,650 | 20,660 | -50 | -0.2% | 223 |
| 2015/07/22 | 20,880 | 20,880 | 20,660 | 20,710 | -120 | -0.6% | 1,302 |
| 2015/07/21 | 20,780 | 20,890 | 20,780 | 20,830 | +100 | +0.5% | 493 |
| 2015/07/17 | 20,870 | 20,870 | 20,650 | 20,730 | +80 | +0.4% | 381 |
| 2015/07/16 | 20,500 | 20,650 | 20,500 | 20,650 | +150 | +0.7% | 214 |
| 2015/07/15 | 20,670 | 20,680 | 20,450 | 20,500 | +50 | +0.2% | 637 |
| 2015/07/14 | 20,330 | 20,660 | 20,320 | 20,450 | +160 | +0.8% | 840 |
| 2015/07/13 | 20,340 | 20,340 | 20,080 | 20,290 | -2,240 | -9.9% | 4,284 |
| 2015/07/10 | 22,240 | 22,710 | 22,240 | 22,530 | +190 | +0.9% | 332 |
| 2015/07/09 | 21,550 | 22,340 | 21,520 | 22,340 | -210 | -0.9% | 378 |
| 2015/07/08 | 23,010 | 23,010 | 22,550 | 22,550 | -650 | -2.8% | 234 |
| 2015/07/07 | 23,070 | 23,350 | 23,070 | 23,200 | +190 | +0.8% | 110 |
| 2015/07/06 | 22,840 | 23,350 | 22,840 | 23,010 | -540 | -2.3% | 318 |
| 2015/07/03 | 23,500 | 23,570 | 23,340 | 23,550 | -40 | -0.2% | 43 |
| 2015/07/02 | 23,550 | 23,690 | 23,500 | 23,590 | +240 | +1% | 156 |
| 2015/07/01 | 23,370 | 23,370 | 23,350 | 23,350 | +280 | +1.2% | 38 |
| 2015/06/30 | 22,800 | 23,070 | 22,800 | 23,070 | +100 | +0.4% | 117 |
| 2015/06/29 | 22,450 | 23,000 | 22,450 | 22,970 | -480 | -2% | 377 |
| 2015/06/26 | 23,530 | 23,530 | 23,450 | 23,450 | -230 | -1% | 40 |
| 2015/06/25 | 23,390 | 23,730 | 23,380 | 23,680 | +180 | +0.8% | 2,078 |
| 2015/06/24 | 23,440 | 23,740 | 23,440 | 23,500 | +90 | +0.4% | 87 |
| 2015/06/23 | 23,360 | 23,620 | 23,360 | 23,410 | +110 | +0.5% | 56 |
| 2015/06/22 | 23,010 | 23,300 | 23,010 | 23,300 | +140 | +0.6% | 48 |
| 2015/06/19 | 23,000 | 23,200 | 23,000 | 23,160 | +210 | +0.9% | 179 |
| 2015/06/18 | 23,280 | 23,280 | 22,850 | 22,950 | -110 | -0.5% | 40 |
| 2015/06/17 | 23,060 | 23,060 | 23,060 | 23,060 | ±0 | ±0% | 1 |
| 2015/06/16 | 23,070 | 23,110 | 23,060 | 23,060 | -180 | -0.8% | 161 |
| 2015/06/15 | 23,440 | 23,440 | 23,240 | 23,240 | -210 | -0.9% | 192 |
| 2015/06/12 | 23,550 | 23,550 | 23,230 | 23,450 | +60 | +0.3% | 34 |
| 2015/06/11 | 23,000 | 23,450 | 23,000 | 23,390 | +120 | +0.5% | 61 |
| 2015/06/10 | 23,230 | 23,300 | 23,020 | 23,270 | ±0 | ±0% | 95 |
| 2015/06/09 | 23,500 | 23,500 | 23,270 | 23,270 | -250 | -1.1% | 76 |
| 2015/06/08 | 23,700 | 23,700 | 23,520 | 23,520 | -70 | -0.3% | 152 |
2451～
2500
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
