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 |
|---|---|---|---|---|---|---|---|
| 2015/03/23 | 21,500 | 21,500 | 21,400 | 21,470 | +70 | +0.3% | 36 |
| 2015/03/20 | 21,500 | 21,500 | 21,220 | 21,400 | +120 | +0.6% | 59 |
| 2015/03/19 | 21,400 | 21,400 | 21,280 | 21,280 | -130 | -0.6% | 108 |
| 2015/03/18 | 21,350 | 21,450 | 21,300 | 21,410 | +50 | +0.2% | 110 |
| 2015/03/17 | 21,300 | 21,390 | 21,300 | 21,360 | +110 | +0.5% | 104 |
| 2015/03/16 | 21,300 | 21,390 | 21,250 | 21,250 | -50 | -0.2% | 98 |
| 2015/03/13 | 21,250 | 21,300 | 21,200 | 21,300 | +120 | +0.6% | 113 |
| 2015/03/12 | 21,150 | 21,220 | 21,020 | 21,180 | +180 | +0.9% | 105 |
| 2015/03/11 | 20,610 | 21,050 | 20,610 | 21,000 | +340 | +1.6% | 395 |
| 2015/03/10 | 20,870 | 20,990 | 20,660 | 20,660 | -150 | -0.7% | 134 |
| 2015/03/09 | 20,860 | 20,990 | 20,810 | 20,810 | -140 | -0.7% | 49 |
| 2015/03/06 | 20,850 | 20,950 | 20,850 | 20,950 | +50 | +0.2% | 32 |
| 2015/03/05 | 20,860 | 21,080 | 20,860 | 20,900 | -30 | -0.1% | 56 |
| 2015/03/04 | 21,000 | 21,080 | 20,820 | 20,930 | -180 | -0.9% | 61 |
| 2015/03/03 | 21,150 | 21,210 | 21,010 | 21,110 | -50 | -0.2% | 161 |
| 2015/03/02 | 21,380 | 21,380 | 21,110 | 21,160 | +70 | +0.3% | 341 |
| 2015/02/27 | 21,150 | 21,370 | 21,010 | 21,090 | -170 | -0.8% | 387 |
| 2015/02/26 | 21,010 | 21,280 | 20,990 | 21,260 | +150 | +0.7% | 83 |
| 2015/02/25 | 21,100 | 21,240 | 21,020 | 21,110 | +110 | +0.5% | 61 |
| 2015/02/24 | 21,090 | 21,090 | 20,950 | 21,000 | +30 | +0.1% | 233 |
| 2015/02/23 | 21,000 | 21,000 | 20,830 | 20,970 | +170 | +0.8% | 288 |
| 2015/02/20 | 20,750 | 20,800 | 20,650 | 20,800 | +150 | +0.7% | 275 |
| 2015/02/19 | 20,600 | 20,700 | 20,570 | 20,650 | +140 | +0.7% | 836 |
| 2015/02/18 | 20,690 | 20,690 | 20,500 | 20,510 | +80 | +0.4% | 695 |
| 2015/02/17 | 20,300 | 20,450 | 20,280 | 20,430 | +160 | +0.8% | 260 |
| 2015/02/16 | 20,220 | 20,300 | 20,220 | 20,270 | +140 | +0.7% | 25 |
| 2015/02/13 | 20,050 | 20,150 | 20,050 | 20,130 | +70 | +0.3% | 221 |
| 2015/02/12 | 20,100 | 20,180 | 20,060 | 20,060 | -10 | ±0% | 97 |
| 2015/02/10 | 19,790 | 20,070 | 19,780 | 20,070 | +260 | +1.3% | 92 |
| 2015/02/09 | 19,960 | 19,960 | 19,810 | 19,810 | -30 | -0.2% | 91 |
| 2015/02/06 | 19,810 | 19,950 | 19,810 | 19,840 | -10 | -0.1% | 61 |
| 2015/02/05 | 19,460 | 19,850 | 19,460 | 19,850 | -10 | -0.1% | 18 |
| 2015/02/04 | 19,660 | 19,950 | 19,660 | 19,860 | +300 | +1.5% | 65 |
| 2015/02/03 | 19,600 | 19,790 | 19,560 | 19,560 | +10 | +0.1% | 67 |
| 2015/02/02 | 19,780 | 19,780 | 19,550 | 19,550 | -350 | -1.8% | 117 |
| 2015/01/30 | 20,000 | 20,000 | 19,860 | 19,900 | -10 | -0.1% | 186 |
| 2015/01/29 | 20,050 | 20,050 | 19,910 | 19,910 | -110 | -0.5% | 25 |
| 2015/01/28 | 19,830 | 20,020 | 19,830 | 20,020 | +70 | +0.4% | 92 |
| 2015/01/27 | 19,970 | 20,010 | 19,940 | 19,950 | +200 | +1% | 59 |
| 2015/01/26 | 19,850 | 19,850 | 19,730 | 19,750 | -10 | -0.1% | 23 |
| 2015/01/23 | 20,020 | 20,020 | 19,760 | 19,760 | +180 | +0.9% | 115 |
| 2015/01/22 | 19,800 | 19,800 | 19,580 | 19,580 | -310 | -1.6% | 59 |
| 2015/01/21 | 20,020 | 20,020 | 19,730 | 19,890 | -160 | -0.8% | 65 |
| 2015/01/20 | 19,890 | 20,050 | 19,780 | 20,050 | +210 | +1.1% | 188 |
| 2015/01/19 | 19,850 | 19,850 | 19,490 | 19,840 | +390 | +2% | 86 |
| 2015/01/16 | 19,560 | 19,570 | 19,350 | 19,450 | -170 | -0.9% | 148 |
| 2015/01/15 | 19,600 | 19,620 | 19,460 | 19,620 | +220 | +1.1% | 8 |
| 2015/01/14 | 19,590 | 19,600 | 19,400 | 19,400 | -210 | -1.1% | 254 |
| 2015/01/13 | 19,650 | 19,650 | 19,450 | 19,610 | -220 | -1.1% | 255 |
| 2015/01/09 | 20,120 | 20,120 | 19,790 | 19,830 | -150 | -0.8% | 50 |
2551～
2600
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
