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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 19,800 | 20,000 | 19,800 | 19,980 | +280 | +1.4% | 87 |
| 2015/01/07 | 19,620 | 19,930 | 19,580 | 19,700 | +30 | +0.2% | 68 |
| 2015/01/06 | 20,120 | 20,120 | 19,670 | 19,670 | -680 | -3.3% | 471 |
| 2015/01/05 | 20,400 | 20,420 | 20,270 | 20,350 | ±0 | ±0% | 111 |
| 2014/12/30 | 20,480 | 20,590 | 20,310 | 20,350 | -140 | -0.7% | 412 |
| 2014/12/29 | 20,520 | 20,680 | 20,280 | 20,490 | +10 | ±0% | 906 |
| 2014/12/26 | 20,290 | 20,500 | 20,290 | 20,480 | +320 | +1.6% | 947 |
| 2014/12/25 | 20,160 | 20,290 | 20,160 | 20,160 | -70 | -0.3% | 232 |
| 2014/12/24 | 20,280 | 20,320 | 20,220 | 20,230 | +140 | +0.7% | 600 |
| 2014/12/22 | 20,200 | 20,200 | 20,080 | 20,090 | -110 | -0.5% | 75 |
| 2014/12/19 | 20,060 | 20,200 | 20,060 | 20,200 | +230 | +1.2% | 139 |
| 2014/12/18 | 19,980 | 20,030 | 19,900 | 19,970 | +460 | +2.4% | 265 |
| 2014/12/17 | 19,070 | 19,580 | 19,070 | 19,510 | +170 | +0.9% | 81 |
| 2014/12/16 | 19,470 | 19,480 | 19,300 | 19,340 | -380 | -1.9% | 468 |
| 2014/12/15 | 19,830 | 19,840 | 19,720 | 19,720 | -280 | -1.4% | 234 |
| 2014/12/12 | 19,810 | 20,140 | 19,810 | 20,000 | +220 | +1.1% | 350 |
| 2014/12/11 | 19,780 | 19,900 | 19,300 | 19,780 | ±0 | ±0% | 183 |
| 2014/12/10 | 20,040 | 20,100 | 19,780 | 19,780 | -400 | -2% | 241 |
| 2014/12/09 | 20,320 | 20,400 | 20,180 | 20,180 | -210 | -1% | 108 |
| 2014/12/08 | 20,360 | 20,440 | 20,250 | 20,390 | +140 | +0.7% | 204 |
| 2014/12/05 | 20,200 | 20,430 | 20,160 | 20,250 | -20 | -0.1% | 391 |
| 2014/12/04 | 20,310 | 20,490 | 20,260 | 20,270 | +110 | +0.5% | 526 |
| 2014/12/03 | 20,210 | 20,260 | 20,160 | 20,160 | +10 | ±0% | 389 |
| 2014/12/02 | 19,870 | 20,150 | 19,860 | 20,150 | +220 | +1.1% | 578 |
| 2014/12/01 | 19,860 | 19,990 | 19,860 | 19,930 | +60 | +0.3% | 256 |
| 2014/11/28 | 19,700 | 19,880 | 19,620 | 19,870 | +170 | +0.9% | 148 |
| 2014/11/27 | 19,700 | 19,700 | 19,700 | 19,700 | -50 | -0.3% | 9 |
| 2014/11/26 | 19,720 | 19,800 | 19,720 | 19,750 | -60 | -0.3% | 153 |
| 2014/11/25 | 19,870 | 19,880 | 19,810 | 19,810 | +10 | +0.1% | 242 |
| 2014/11/21 | 19,800 | 19,800 | 19,600 | 19,800 | +30 | +0.2% | 109 |
| 2014/11/20 | 19,900 | 19,900 | 19,700 | 19,770 | -30 | -0.2% | 95 |
| 2014/11/19 | 19,750 | 19,900 | 19,740 | 19,800 | +30 | +0.2% | 254 |
| 2014/11/18 | 19,420 | 19,770 | 19,420 | 19,770 | +430 | +2.2% | 58 |
| 2014/11/17 | 19,800 | 19,800 | 19,320 | 19,340 | -430 | -2.2% | 351 |
| 2014/11/14 | 19,820 | 19,850 | 19,640 | 19,770 | +220 | +1.1% | 335 |
| 2014/11/13 | 19,550 | 19,770 | 19,450 | 19,550 | -230 | -1.2% | 221 |
| 2014/11/12 | 19,880 | 19,980 | 19,590 | 19,780 | ±0 | ±0% | 303 |
| 2014/11/11 | 19,560 | 19,820 | 19,560 | 19,780 | +290 | +1.5% | 221 |
| 2014/11/10 | 19,540 | 19,560 | 19,490 | 19,490 | -70 | -0.4% | 63 |
| 2014/11/07 | 19,630 | 19,650 | 19,560 | 19,560 | -50 | -0.3% | 133 |
| 2014/11/06 | 19,740 | 19,840 | 19,510 | 19,610 | -130 | -0.7% | 271 |
| 2014/11/05 | 19,820 | 19,900 | 19,640 | 19,740 | -80 | -0.4% | 252 |
| 2014/11/04 | 19,520 | 20,080 | 19,320 | 19,820 | +700 | +3.7% | 2,989 |
| 2014/10/31 | 18,890 | 19,380 | 18,450 | 19,120 | +230 | +1.2% | 1,041 |
| 2014/10/30 | 18,850 | 18,950 | 18,850 | 18,890 | +10 | +0.1% | 354 |
| 2014/10/29 | 18,860 | 18,880 | 18,800 | 18,880 | +270 | +1.5% | 170 |
| 2014/10/28 | 18,640 | 18,800 | 18,530 | 18,610 | -190 | -1% | 86 |
| 2014/10/27 | 18,780 | 18,800 | 18,680 | 18,800 | +220 | +1.2% | 82 |
| 2014/10/24 | 18,590 | 18,650 | 18,550 | 18,580 | +130 | +0.7% | 117 |
| 2014/10/23 | 18,490 | 18,500 | 18,400 | 18,450 | +80 | +0.4% | 422 |
2601～
2650
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
