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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 18,690 | 18,790 | 18,320 | 18,440 | -360 | -1.9% | 359 |
| 2014/08/07 | 18,700 | 18,800 | 18,650 | 18,800 | +100 | +0.5% | 228 |
| 2014/08/06 | 18,890 | 18,920 | 18,620 | 18,700 | -90 | -0.5% | 505 |
| 2014/08/05 | 19,210 | 19,250 | 18,790 | 18,790 | -280 | -1.5% | 210 |
| 2014/08/04 | 19,180 | 19,200 | 19,070 | 19,070 | -120 | -0.6% | 151 |
| 2014/08/01 | 18,980 | 19,190 | 18,980 | 19,190 | -10 | -0.1% | 191 |
| 2014/07/31 | 19,230 | 19,250 | 19,150 | 19,200 | -50 | -0.3% | 180 |
| 2014/07/30 | 19,360 | 19,360 | 19,250 | 19,250 | -150 | -0.8% | 164 |
| 2014/07/29 | 19,390 | 19,400 | 19,280 | 19,400 | +40 | +0.2% | 365 |
| 2014/07/28 | 19,160 | 19,360 | 19,160 | 19,360 | +220 | +1.1% | 291 |
| 2014/07/25 | 19,100 | 19,150 | 19,040 | 19,140 | +250 | +1.3% | 810 |
| 2014/07/24 | 18,930 | 19,040 | 18,890 | 18,890 | -10 | -0.1% | 262 |
| 2014/07/23 | 18,900 | 18,950 | 18,900 | 18,900 | +30 | +0.2% | 325 |
| 2014/07/22 | 18,700 | 18,890 | 18,700 | 18,870 | +220 | +1.2% | 364 |
| 2014/07/18 | 18,620 | 18,650 | 18,510 | 18,650 | -60 | -0.3% | 495 |
| 2014/07/17 | 18,700 | 18,800 | 18,690 | 18,710 | +60 | +0.3% | 157 |
| 2014/07/16 | 18,540 | 18,740 | 18,540 | 18,650 | +50 | +0.3% | 160 |
| 2014/07/15 | 18,580 | 18,650 | 18,580 | 18,600 | +90 | +0.5% | 131 |
| 2014/07/14 | 18,380 | 18,510 | 18,380 | 18,510 | +150 | +0.8% | 104 |
| 2014/07/11 | 18,210 | 18,420 | 18,210 | 18,360 | -200 | -1.1% | 111 |
| 2014/07/10 | 18,750 | 18,750 | 18,500 | 18,560 | -140 | -0.7% | 413 |
| 2014/07/09 | 18,720 | 18,720 | 18,650 | 18,700 | -70 | -0.4% | 191 |
| 2014/07/08 | 18,760 | 18,840 | 18,630 | 18,770 | -70 | -0.4% | 376 |
| 2014/07/07 | 18,890 | 18,890 | 18,770 | 18,840 | +60 | +0.3% | 248 |
| 2014/07/04 | 18,900 | 18,900 | 18,760 | 18,780 | -60 | -0.3% | 140 |
| 2014/07/03 | 18,850 | 18,900 | 18,840 | 18,840 | -10 | -0.1% | 24 |
| 2014/07/02 | 18,950 | 18,950 | 18,850 | 18,850 | -80 | -0.4% | 70 |
| 2014/07/01 | 18,700 | 18,930 | 18,700 | 18,930 | +280 | +1.5% | 332 |
| 2014/06/30 | 18,690 | 18,690 | 18,560 | 18,650 | +180 | +1% | 98 |
| 2014/06/27 | 18,720 | 18,750 | 18,430 | 18,470 | -220 | -1.2% | 397 |
| 2014/06/26 | 18,700 | 18,740 | 18,670 | 18,690 | -20 | -0.1% | 267 |
| 2014/06/25 | 18,680 | 18,720 | 18,680 | 18,710 | +20 | +0.1% | 62 |
| 2014/06/24 | 18,670 | 18,700 | 18,550 | 18,690 | -10 | -0.1% | 279 |
| 2014/06/23 | 18,630 | 18,750 | 18,630 | 18,700 | +140 | +0.8% | 510 |
| 2014/06/20 | 18,470 | 18,650 | 18,440 | 18,560 | +120 | +0.7% | 959 |
| 2014/06/19 | 18,170 | 18,490 | 18,170 | 18,440 | +300 | +1.7% | 1,051 |
| 2014/06/18 | 18,100 | 18,140 | 18,070 | 18,140 | +130 | +0.7% | 260 |
| 2014/06/17 | 18,000 | 18,010 | 18,000 | 18,010 | -40 | -0.2% | 31 |
| 2014/06/16 | 18,100 | 18,100 | 18,050 | 18,050 | +30 | +0.2% | 110 |
| 2014/06/13 | 17,990 | 18,020 | 17,900 | 18,020 | -50 | -0.3% | 38 |
| 2014/06/12 | 18,070 | 18,070 | 17,930 | 18,070 | ±0 | ±0% | 82 |
| 2014/06/11 | 17,900 | 18,070 | 17,900 | 18,070 | +170 | +0.9% | 279 |
| 2014/06/10 | 18,100 | 18,100 | 17,900 | 17,900 | -190 | -1.1% | 125 |
| 2014/06/09 | 18,080 | 18,100 | 18,010 | 18,090 | +60 | +0.3% | 113 |
| 2014/06/06 | 18,000 | 18,050 | 18,000 | 18,030 | +20 | +0.1% | 29 |
| 2014/06/05 | 17,960 | 18,050 | 17,930 | 18,010 | +140 | +0.8% | 120 |
| 2014/06/04 | 17,860 | 17,950 | 17,840 | 17,870 | +10 | +0.1% | 340 |
| 2014/06/03 | 17,910 | 17,910 | 17,860 | 17,860 | +30 | +0.2% | 47 |
| 2014/06/02 | 17,550 | 17,840 | 17,550 | 17,830 | +280 | +1.6% | 184 |
| 2014/05/30 | 17,510 | 17,550 | 17,410 | 17,550 | +40 | +0.2% | 313 |
2701～
2750
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
