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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 18,350 | 18,400 | 18,220 | 18,370 | +520 | +2.9% | 118 |
| 2014/10/21 | 18,200 | 18,230 | 17,770 | 17,850 | -100 | -0.6% | 170 |
| 2014/10/20 | 17,700 | 17,990 | 17,700 | 17,950 | +530 | +3% | 197 |
| 2014/10/17 | 17,550 | 17,690 | 17,420 | 17,420 | -160 | -0.9% | 269 |
| 2014/10/16 | 17,660 | 17,700 | 17,570 | 17,580 | -410 | -2.3% | 334 |
| 2014/10/15 | 17,890 | 18,000 | 17,890 | 17,990 | +100 | +0.6% | 117 |
| 2014/10/14 | 17,600 | 17,990 | 17,600 | 17,890 | -260 | -1.4% | 356 |
| 2014/10/10 | 17,700 | 18,190 | 17,700 | 18,150 | -350 | -1.9% | 441 |
| 2014/10/09 | 18,800 | 18,810 | 18,480 | 18,500 | -350 | -1.9% | 547 |
| 2014/10/08 | 18,780 | 18,850 | 18,750 | 18,850 | -160 | -0.8% | 177 |
| 2014/10/07 | 19,240 | 19,240 | 19,010 | 19,010 | -230 | -1.2% | 199 |
| 2014/10/06 | 19,300 | 19,400 | 19,100 | 19,240 | +180 | +0.9% | 60 |
| 2014/10/03 | 18,650 | 19,060 | 18,650 | 19,060 | +260 | +1.4% | 447 |
| 2014/10/02 | 19,270 | 19,270 | 18,700 | 18,800 | -700 | -3.6% | 725 |
| 2014/10/01 | 19,770 | 19,770 | 19,490 | 19,500 | -270 | -1.4% | 154 |
| 2014/09/30 | 19,870 | 19,870 | 19,430 | 19,770 | -100 | -0.5% | 388 |
| 2014/09/29 | 19,800 | 19,880 | 19,710 | 19,870 | +260 | +1.3% | 212 |
| 2014/09/26 | 19,800 | 19,800 | 19,610 | 19,610 | -100 | -0.5% | 153 |
| 2014/09/25 | 19,750 | 19,750 | 19,510 | 19,710 | +360 | +1.9% | 232 |
| 2014/09/24 | 19,270 | 19,440 | 19,270 | 19,350 | +70 | +0.4% | 385 |
| 2014/09/22 | 19,440 | 19,440 | 19,200 | 19,280 | +50 | +0.3% | 226 |
| 2014/09/19 | 19,220 | 19,310 | 19,190 | 19,230 | +20 | +0.1% | 232 |
| 2014/09/18 | 19,140 | 19,230 | 19,100 | 19,210 | +30 | +0.2% | 154 |
| 2014/09/17 | 19,160 | 19,240 | 19,120 | 19,180 | -70 | -0.4% | 294 |
| 2014/09/16 | 19,170 | 19,270 | 19,170 | 19,250 | +80 | +0.4% | 207 |
| 2014/09/12 | 19,320 | 19,330 | 19,160 | 19,170 | -150 | -0.8% | 306 |
| 2014/09/11 | 19,410 | 19,410 | 19,240 | 19,320 | -80 | -0.4% | 936 |
| 2014/09/10 | 19,520 | 19,520 | 19,300 | 19,400 | -170 | -0.9% | 256 |
| 2014/09/09 | 19,770 | 19,770 | 19,520 | 19,570 | -10 | -0.1% | 74 |
| 2014/09/08 | 19,660 | 19,680 | 19,530 | 19,580 | +60 | +0.3% | 347 |
| 2014/09/05 | 19,790 | 19,810 | 19,520 | 19,520 | -90 | -0.5% | 330 |
| 2014/09/04 | 19,850 | 19,850 | 19,510 | 19,610 | -240 | -1.2% | 297 |
| 2014/09/03 | 19,800 | 19,950 | 19,690 | 19,850 | +10 | +0.1% | 534 |
| 2014/09/02 | 19,950 | 19,950 | 19,680 | 19,840 | +130 | +0.7% | 988 |
| 2014/09/01 | 19,350 | 19,710 | 19,350 | 19,710 | +230 | +1.2% | 369 |
| 2014/08/29 | 19,830 | 19,850 | 19,400 | 19,480 | -400 | -2% | 1,752 |
| 2014/08/28 | 19,740 | 20,070 | 19,700 | 19,880 | +270 | +1.4% | 1,561 |
| 2014/08/27 | 19,380 | 19,610 | 19,380 | 19,610 | +220 | +1.1% | 874 |
| 2014/08/26 | 19,400 | 19,400 | 19,310 | 19,390 | +30 | +0.2% | 347 |
| 2014/08/25 | 19,160 | 19,370 | 19,130 | 19,360 | +170 | +0.9% | 226 |
| 2014/08/22 | 19,430 | 19,430 | 19,160 | 19,190 | -240 | -1.2% | 163 |
| 2014/08/21 | 19,430 | 19,430 | 19,310 | 19,430 | +60 | +0.3% | 259 |
| 2014/08/20 | 19,390 | 19,440 | 19,370 | 19,370 | +20 | +0.1% | 83 |
| 2014/08/19 | 19,370 | 19,400 | 19,290 | 19,350 | +100 | +0.5% | 451 |
| 2014/08/18 | 19,290 | 19,290 | 19,200 | 19,250 | ±0 | ±0% | 113 |
| 2014/08/15 | 19,210 | 19,290 | 19,160 | 19,250 | -40 | -0.2% | 183 |
| 2014/08/14 | 19,090 | 19,290 | 19,080 | 19,290 | +200 | +1% | 247 |
| 2014/08/13 | 18,860 | 19,090 | 18,860 | 19,090 | +120 | +0.6% | 195 |
| 2014/08/12 | 18,960 | 19,030 | 18,920 | 18,970 | +180 | +1% | 111 |
| 2014/08/11 | 18,760 | 18,820 | 18,500 | 18,790 | +350 | +1.9% | 130 |
2651～
2700
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
