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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 23,590 | 23,590 | 23,400 | 23,590 | +130 | +0.6% | 41 |
| 2015/06/04 | 23,450 | 23,500 | 23,350 | 23,460 | +120 | +0.5% | 72 |
| 2015/06/03 | 23,330 | 23,340 | 23,330 | 23,340 | -80 | -0.3% | 4 |
| 2015/06/02 | 23,490 | 23,500 | 23,420 | 23,420 | +20 | +0.1% | 34 |
| 2015/06/01 | 23,100 | 23,410 | 23,100 | 23,400 | +140 | +0.6% | 14 |
| 2015/05/29 | 23,410 | 23,410 | 23,170 | 23,260 | -120 | -0.5% | 53 |
| 2015/05/28 | 23,490 | 23,490 | 23,290 | 23,380 | +220 | +0.9% | 134 |
| 2015/05/27 | 23,240 | 23,240 | 22,980 | 23,160 | +140 | +0.6% | 69 |
| 2015/05/26 | 23,000 | 23,210 | 22,980 | 23,020 | +10 | ±0% | 30 |
| 2015/05/25 | 23,260 | 23,260 | 23,010 | 23,010 | +10 | ±0% | 119 |
| 2015/05/22 | 23,000 | 23,000 | 22,860 | 23,000 | +140 | +0.6% | 20 |
| 2015/05/21 | 23,000 | 23,220 | 22,860 | 22,860 | -290 | -1.3% | 239 |
| 2015/05/20 | 22,780 | 23,150 | 22,780 | 23,150 | +400 | +1.8% | 220 |
| 2015/05/19 | 22,610 | 22,790 | 22,610 | 22,750 | +160 | +0.7% | 104 |
| 2015/05/18 | 22,450 | 22,590 | 22,450 | 22,590 | +210 | +0.9% | 69 |
| 2015/05/15 | 22,580 | 22,580 | 22,380 | 22,380 | +10 | ±0% | 15 |
| 2015/05/14 | 22,400 | 22,500 | 22,360 | 22,370 | -20 | -0.1% | 399 |
| 2015/05/13 | 22,400 | 22,400 | 22,300 | 22,390 | +160 | +0.7% | 14 |
| 2015/05/12 | 22,210 | 22,300 | 22,210 | 22,230 | +120 | +0.5% | 89 |
| 2015/05/11 | 22,100 | 22,390 | 22,100 | 22,110 | +160 | +0.7% | 164 |
| 2015/05/08 | 21,830 | 22,050 | 21,830 | 21,950 | -50 | -0.2% | 185 |
| 2015/05/07 | 22,170 | 22,170 | 21,800 | 22,000 | -180 | -0.8% | 70 |
| 2015/05/01 | 22,260 | 22,260 | 22,000 | 22,180 | -80 | -0.4% | 70 |
| 2015/04/30 | 22,510 | 22,510 | 22,030 | 22,260 | -60 | -0.3% | 86 |
| 2015/04/28 | 22,590 | 22,590 | 22,320 | 22,320 | +10 | ±0% | 273 |
| 2015/04/27 | 22,340 | 22,450 | 22,310 | 22,310 | -130 | -0.6% | 109 |
| 2015/04/24 | 22,500 | 22,500 | 22,400 | 22,440 | +40 | +0.2% | 61 |
| 2015/04/23 | 22,490 | 22,490 | 22,360 | 22,400 | +110 | +0.5% | 273 |
| 2015/04/22 | 22,190 | 22,300 | 22,190 | 22,290 | +30 | +0.1% | 224 |
| 2015/04/21 | 22,160 | 22,260 | 22,160 | 22,260 | +100 | +0.5% | 152 |
| 2015/04/20 | 22,350 | 22,350 | 22,160 | 22,160 | -170 | -0.8% | 75 |
| 2015/04/17 | 22,480 | 22,480 | 22,330 | 22,330 | +20 | +0.1% | 44 |
| 2015/04/16 | 22,300 | 22,310 | 22,210 | 22,310 | +110 | +0.5% | 353 |
| 2015/04/15 | 22,190 | 22,200 | 22,150 | 22,200 | +110 | +0.5% | 165 |
| 2015/04/14 | 22,110 | 22,110 | 21,980 | 22,090 | +90 | +0.4% | 165 |
| 2015/04/13 | 22,110 | 22,130 | 22,000 | 22,000 | ±0 | ±0% | 314 |
| 2015/04/10 | 22,000 | 22,000 | 21,830 | 22,000 | +170 | +0.8% | 361 |
| 2015/04/09 | 21,780 | 21,830 | 21,780 | 21,830 | ±0 | ±0% | 4 |
| 2015/04/08 | 21,490 | 21,830 | 21,490 | 21,830 | +310 | +1.4% | 144 |
| 2015/04/07 | 21,500 | 21,520 | 21,430 | 21,520 | +20 | +0.1% | 228 |
| 2015/04/06 | 21,500 | 21,500 | 21,360 | 21,500 | +110 | +0.5% | 29 |
| 2015/04/03 | 21,270 | 21,500 | 21,270 | 21,390 | -60 | -0.3% | 41 |
| 2015/04/02 | 21,370 | 21,490 | 21,370 | 21,450 | +230 | +1.1% | 61 |
| 2015/04/01 | 21,250 | 21,250 | 21,010 | 21,220 | -150 | -0.7% | 91 |
| 2015/03/31 | 21,350 | 21,690 | 21,350 | 21,370 | +120 | +0.6% | 209 |
| 2015/03/30 | 21,500 | 21,500 | 21,250 | 21,250 | -110 | -0.5% | 59 |
| 2015/03/27 | 21,640 | 21,650 | 21,360 | 21,360 | -90 | -0.4% | 1,007 |
| 2015/03/26 | 21,500 | 21,500 | 21,400 | 21,450 | -150 | -0.7% | 80 |
| 2015/03/25 | 21,490 | 21,610 | 21,490 | 21,600 | +110 | +0.5% | 496 |
| 2015/03/24 | 21,400 | 21,490 | 21,340 | 21,490 | +20 | +0.1% | 95 |
2501～
2550
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
