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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 17,430 | 17,510 | 17,390 | 17,510 | +30 | +0.2% | 201 |
| 2014/05/28 | 17,270 | 17,480 | 17,270 | 17,480 | +140 | +0.8% | 449 |
| 2014/05/27 | 17,270 | 17,390 | 17,210 | 17,340 | +190 | +1.1% | 237 |
| 2014/05/26 | 17,140 | 17,200 | 17,080 | 17,150 | +150 | +0.9% | 292 |
| 2014/05/23 | 17,000 | 17,100 | 17,000 | 17,000 | +90 | +0.5% | 91 |
| 2014/05/22 | 16,760 | 16,990 | 16,760 | 16,910 | +160 | +1% | 31 |
| 2014/05/21 | 16,650 | 16,750 | 16,650 | 16,750 | -30 | -0.2% | 23 |
| 2014/05/20 | 16,770 | 16,780 | 16,750 | 16,780 | +30 | +0.2% | 30 |
| 2014/05/19 | 16,710 | 16,780 | 16,700 | 16,750 | -40 | -0.2% | 95 |
| 2014/05/16 | 16,810 | 16,810 | 16,710 | 16,790 | -170 | -1% | 130 |
| 2014/05/15 | 16,840 | 16,960 | 16,780 | 16,960 | +120 | +0.7% | 10 |
| 2014/05/14 | 16,830 | 16,840 | 16,830 | 16,840 | -160 | -0.9% | 25 |
| 2014/05/13 | 16,900 | 17,000 | 16,900 | 17,000 | +160 | +1% | 15 |
| 2014/05/12 | 16,940 | 16,940 | 16,820 | 16,840 | +30 | +0.2% | 165 |
| 2014/05/09 | 16,790 | 16,900 | 16,790 | 16,810 | -30 | -0.2% | 12 |
| 2014/05/08 | 16,900 | 16,900 | 16,800 | 16,840 | -50 | -0.3% | 83 |
| 2014/05/07 | 17,100 | 17,100 | 16,870 | 16,890 | -300 | -1.7% | 43 |
| 2014/05/02 | 17,210 | 17,210 | 17,190 | 17,190 | +20 | +0.1% | 24 |
| 2014/05/01 | 17,000 | 17,170 | 17,000 | 17,170 | +200 | +1.2% | 20 |
| 2014/04/30 | 17,080 | 17,080 | 16,970 | 16,970 | +30 | +0.2% | 25 |
| 2014/04/28 | 17,080 | 17,080 | 16,940 | 16,940 | -180 | -1.1% | 85 |
| 2014/04/25 | 17,120 | 17,120 | 17,120 | 17,120 | +50 | +0.3% | 50 |
| 2014/04/24 | 17,080 | 17,210 | 17,070 | 17,070 | +20 | +0.1% | 163 |
| 2014/04/23 | 17,070 | 17,100 | 17,030 | 17,050 | -130 | -0.8% | 94 |
| 2014/04/22 | 17,140 | 17,200 | 17,140 | 17,180 | +40 | +0.2% | 56 |
| 2014/04/21 | 17,180 | 17,300 | 17,140 | 17,140 | -60 | -0.3% | 116 |
| 2014/04/18 | 17,080 | 17,200 | 17,080 | 17,200 | +90 | +0.5% | 200 |
| 2014/04/17 | 17,070 | 17,110 | 17,000 | 17,110 | +30 | +0.2% | 118 |
| 2014/04/16 | 16,750 | 17,080 | 16,720 | 17,080 | +550 | +3.3% | 87 |
| 2014/04/15 | 16,740 | 16,740 | 16,520 | 16,530 | -70 | -0.4% | 61 |
| 2014/04/14 | 16,380 | 16,620 | 16,380 | 16,600 | ±0 | ±0% | 106 |
| 2014/04/11 | 16,510 | 16,670 | 16,400 | 16,600 | -110 | -0.7% | 2,820 |
| 2014/04/10 | 17,000 | 17,000 | 16,710 | 16,710 | -40 | -0.2% | 58 |
| 2014/04/09 | 16,950 | 16,950 | 16,750 | 16,750 | -480 | -2.8% | 82 |
| 2014/04/08 | 17,300 | 17,300 | 17,070 | 17,230 | -70 | -0.4% | 78 |
| 2014/04/07 | 17,320 | 17,450 | 17,300 | 17,300 | -210 | -1.2% | 236 |
| 2014/04/04 | 17,380 | 17,590 | 17,370 | 17,510 | +10 | +0.1% | 79 |
| 2014/04/03 | 17,500 | 17,590 | 17,410 | 17,500 | +40 | +0.2% | 233 |
| 2014/04/02 | 17,420 | 17,600 | 17,410 | 17,460 | +190 | +1.1% | 774 |
| 2014/04/01 | 17,170 | 17,320 | 17,130 | 17,270 | +120 | +0.7% | 2,187 |
| 2014/03/31 | 17,110 | 17,160 | 17,010 | 17,150 | +150 | +0.9% | 146 |
| 2014/03/28 | 16,770 | 17,000 | 16,700 | 17,000 | +170 | +1% | 1,372 |
| 2014/03/27 | 16,540 | 16,830 | 16,430 | 16,830 | +410 | +2.5% | 137 |
| 2014/03/26 | 16,440 | 16,540 | 16,420 | 16,420 | -40 | -0.2% | 14 |
| 2014/03/25 | 16,440 | 16,460 | 16,420 | 16,460 | +30 | +0.2% | 57 |
| 2014/03/24 | 16,300 | 16,620 | 16,300 | 16,430 | +130 | +0.8% | 117 |
| 2014/03/20 | 16,620 | 16,620 | 16,270 | 16,300 | -340 | -2% | 268 |
| 2014/03/19 | 16,500 | 16,710 | 16,400 | 16,640 | -70 | -0.4% | 165 |
| 2014/03/18 | 16,840 | 16,840 | 16,630 | 16,710 | +270 | +1.6% | 97 |
| 2014/03/17 | 16,650 | 16,650 | 16,310 | 16,440 | -320 | -1.9% | 278 |
2751～
2800
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
