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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 16,910 | 16,960 | 16,640 | 16,760 | -540 | -3.1% | 792 |
| 2014/03/13 | 17,250 | 17,300 | 17,180 | 17,300 | +50 | +0.3% | 48 |
| 2014/03/12 | 17,440 | 17,480 | 17,250 | 17,250 | -270 | -1.5% | 240 |
| 2014/03/11 | 17,480 | 17,560 | 17,470 | 17,520 | +90 | +0.5% | 505 |
| 2014/03/10 | 17,540 | 17,540 | 17,360 | 17,430 | -20 | -0.1% | 165 |
| 2014/03/07 | 17,430 | 17,550 | 17,340 | 17,450 | +160 | +0.9% | 767 |
| 2014/03/06 | 17,060 | 17,300 | 17,060 | 17,290 | +90 | +0.5% | 306 |
| 2014/03/05 | 17,060 | 17,260 | 17,060 | 17,200 | +300 | +1.8% | 466 |
| 2014/03/04 | 16,750 | 16,920 | 16,750 | 16,900 | -20 | -0.1% | 150 |
| 2014/03/03 | 16,910 | 16,980 | 16,800 | 16,920 | -190 | -1.1% | 80 |
| 2014/02/28 | 17,120 | 17,200 | 17,000 | 17,110 | -190 | -1.1% | 159 |
| 2014/02/27 | 17,380 | 17,420 | 17,300 | 17,300 | -190 | -1.1% | 234 |
| 2014/02/26 | 17,410 | 17,490 | 17,280 | 17,490 | +60 | +0.3% | 222 |
| 2014/02/25 | 17,450 | 17,450 | 17,370 | 17,430 | +300 | +1.8% | 353 |
| 2014/02/24 | 17,150 | 17,440 | 17,100 | 17,130 | -170 | -1% | 282 |
| 2014/02/21 | 17,180 | 17,300 | 17,110 | 17,300 | +400 | +2.4% | 18 |
| 2014/02/20 | 17,300 | 17,300 | 16,900 | 16,900 | -240 | -1.4% | 135 |
| 2014/02/19 | 17,290 | 17,290 | 17,140 | 17,140 | -160 | -0.9% | 186 |
| 2014/02/18 | 16,940 | 17,300 | 16,940 | 17,300 | +430 | +2.5% | 417 |
| 2014/02/17 | 16,840 | 16,940 | 16,670 | 16,870 | -20 | -0.1% | 63 |
| 2014/02/14 | 17,050 | 17,090 | 16,600 | 16,890 | -130 | -0.8% | 526 |
| 2014/02/13 | 17,190 | 17,300 | 17,020 | 17,020 | -180 | -1% | 796 |
| 2014/02/12 | 17,410 | 17,440 | 17,200 | 17,200 | +180 | +1.1% | 678 |
| 2014/02/10 | 17,080 | 17,170 | 16,980 | 17,020 | +130 | +0.8% | 293 |
| 2014/02/07 | 16,990 | 16,990 | 16,800 | 16,890 | +260 | +1.6% | 423 |
| 2014/02/06 | 16,630 | 16,740 | 16,500 | 16,630 | +130 | +0.8% | 139 |
| 2014/02/05 | 16,610 | 16,660 | 16,400 | 16,500 | +150 | +0.9% | 216 |
| 2014/02/04 | 16,510 | 16,680 | 16,340 | 16,350 | -860 | -5% | 995 |
| 2014/02/03 | 17,460 | 17,510 | 17,200 | 17,210 | -300 | -1.7% | 889 |
| 2014/01/31 | 17,800 | 17,800 | 17,400 | 17,510 | -130 | -0.7% | 333 |
| 2014/01/30 | 17,640 | 17,660 | 17,500 | 17,640 | -350 | -1.9% | 1,142 |
| 2014/01/29 | 17,830 | 17,990 | 17,820 | 17,990 | +370 | +2.1% | 121 |
| 2014/01/28 | 17,750 | 17,810 | 17,590 | 17,620 | -130 | -0.7% | 265 |
| 2014/01/27 | 17,760 | 17,870 | 17,520 | 17,750 | -410 | -2.3% | 676 |
| 2014/01/24 | 18,140 | 18,210 | 18,050 | 18,160 | -210 | -1.1% | 2,119 |
| 2014/01/23 | 18,630 | 18,630 | 18,350 | 18,370 | -10 | -0.1% | 166 |
| 2014/01/22 | 18,480 | 18,520 | 18,300 | 18,380 | -200 | -1.1% | 912 |
| 2014/01/21 | 18,500 | 18,650 | 18,500 | 18,580 | +80 | +0.4% | 69 |
| 2014/01/20 | 18,650 | 18,650 | 18,450 | 18,500 | -80 | -0.4% | 171 |
| 2014/01/17 | 18,520 | 18,580 | 18,520 | 18,580 | ±0 | ±0% | 76 |
| 2014/01/16 | 18,600 | 18,700 | 18,550 | 18,580 | +100 | +0.5% | 2,487 |
| 2014/01/15 | 18,360 | 18,480 | 18,190 | 18,480 | +380 | +2.1% | 305 |
| 2014/01/14 | 18,180 | 18,240 | 18,050 | 18,100 | -250 | -1.4% | 1,008 |
| 2014/01/10 | 18,350 | 18,350 | 18,300 | 18,350 | ±0 | ±0% | 68 |
| 2014/01/09 | 18,560 | 18,560 | 18,250 | 18,350 | -90 | -0.5% | 495 |
| 2014/01/08 | 18,370 | 18,550 | 18,300 | 18,440 | +240 | +1.3% | 431 |
| 2014/01/07 | 18,310 | 18,390 | 18,150 | 18,200 | -100 | -0.5% | 502 |
| 2014/01/06 | 18,340 | 18,400 | 18,200 | 18,300 | -100 | -0.5% | 722 |
| 2013/12/30 | 18,250 | 18,490 | 18,250 | 18,400 | +200 | +1.1% | 641 |
| 2013/12/27 | 18,220 | 18,220 | 18,000 | 18,200 | +160 | +0.9% | 643 |
2801～
2850
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
