32,310
+130 (+0.40%)
株価：2025/05/07 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 30,290 | 30,380 | 30,270 | 30,380 | +240 | +0.8% | 23 |
| 2024/04/22 | 30,050 | 30,370 | 30,040 | 30,140 | +385 | +1.3% | 120 |
| 2024/04/19 | 30,320 | 30,320 | 29,505 | 29,755 | -625 | -2.1% | 172 |
| 2024/04/18 | 30,050 | 30,380 | 30,000 | 30,380 | +330 | +1.1% | 372 |
| 2024/04/17 | 30,490 | 30,490 | 30,000 | 30,050 | -440 | -1.4% | 168 |
| 2024/04/16 | 30,770 | 30,920 | 30,400 | 30,490 | -580 | -1.9% | 2,251 |
| 2024/04/15 | 30,910 | 31,140 | 30,790 | 31,070 | -70 | -0.2% | 46 |
| 2024/04/12 | 31,060 | 31,270 | 31,060 | 31,140 | +200 | +0.6% | 91 |
| 2024/04/11 | 30,740 | 30,990 | 30,660 | 30,940 | -100 | -0.3% | 277 |
| 2024/04/10 | 30,850 | 31,140 | 30,850 | 31,040 | +100 | +0.3% | 79 |
| 2024/04/09 | 30,820 | 31,010 | 30,820 | 30,940 | +120 | +0.4% | 108 |
| 2024/04/08 | 30,870 | 30,970 | 30,750 | 30,820 | +160 | +0.5% | 170 |
| 2024/04/05 | 30,780 | 30,780 | 30,320 | 30,660 | -130 | -0.4% | 173 |
| 2024/04/04 | 30,870 | 30,970 | 30,720 | 30,790 | +310 | +1% | 1,472 |
| 2024/04/03 | 30,310 | 30,690 | 30,310 | 30,480 | ±0 | ±0% | 172 |
| 2024/04/02 | 31,080 | 31,080 | 30,350 | 30,480 | -210 | -0.7% | 319 |
| 2024/04/01 | 31,210 | 31,280 | 30,670 | 30,690 | -510 | -1.6% | 379 |
| 2024/03/29 | 30,900 | 31,250 | 30,900 | 31,200 | +530 | +1.7% | 134 |
| 2024/03/28 | 31,380 | 31,380 | 30,590 | 30,670 | -410 | -1.3% | 135 |
| 2024/03/27 | 30,910 | 31,180 | 30,910 | 31,080 | +240 | +0.8% | 226 |
| 2024/03/26 | 30,720 | 30,870 | 30,690 | 30,840 | +10 | ±0% | 51 |
| 2024/03/25 | 30,890 | 31,090 | 30,830 | 30,830 | -260 | -0.8% | 149 |
| 2024/03/22 | 31,360 | 31,360 | 30,940 | 31,090 | +40 | +0.1% | 172 |
| 2024/03/21 | 31,200 | 31,200 | 30,800 | 31,050 | +730 | +2.4% | 421 |
| 2024/03/19 | 30,130 | 30,430 | 30,060 | 30,320 | +170 | +0.6% | 297 |
| 2024/03/18 | 30,040 | 30,180 | 29,905 | 30,150 | +375 | +1.3% | 230 |
| 2024/03/15 | 29,540 | 29,900 | 29,540 | 29,775 | +145 | +0.5% | 1,123 |
| 2024/03/14 | 29,355 | 29,630 | 29,325 | 29,630 | +245 | +0.8% | 64 |
| 2024/03/13 | 29,550 | 29,775 | 29,250 | 29,385 | -90 | -0.3% | 102 |
| 2024/03/12 | 29,355 | 29,475 | 28,980 | 29,475 | +85 | +0.3% | 586 |
| 2024/03/11 | 29,910 | 29,910 | 29,145 | 29,390 | -780 | -2.6% | 584 |
| 2024/03/08 | 29,600 | 30,280 | 29,600 | 30,170 | +570 | +1.9% | 570 |
| 2024/03/07 | 29,990 | 29,990 | 29,505 | 29,600 | -180 | -0.6% | 118 |
| 2024/03/06 | 29,480 | 29,790 | 29,475 | 29,780 | +245 | +0.8% | 178 |
| 2024/03/05 | 29,125 | 29,590 | 29,125 | 29,535 | +535 | +1.8% | 467 |
| 2024/03/04 | 29,100 | 29,195 | 28,900 | 29,000 | -85 | -0.3% | 167 |
| 2024/03/01 | 28,870 | 29,105 | 28,870 | 29,085 | +100 | +0.3% | 52 |
| 2024/02/29 | 28,925 | 28,985 | 28,755 | 28,985 | +60 | +0.2% | 72 |
| 2024/02/28 | 28,800 | 28,990 | 28,790 | 28,925 | +95 | +0.3% | 35 |
| 2024/02/27 | 28,910 | 29,015 | 28,830 | 28,830 | -175 | -0.6% | 67 |
| 2024/02/26 | 29,050 | 29,165 | 28,985 | 29,005 | +70 | +0.2% | 96 |
| 2024/02/22 | 28,850 | 28,940 | 28,810 | 28,935 | +400 | +1.4% | 409 |
| 2024/02/21 | 28,680 | 28,680 | 28,535 | 28,535 | -5 | ±0% | 14 |
| 2024/02/20 | 28,700 | 28,740 | 28,505 | 28,540 | -160 | -0.6% | 259 |
| 2024/02/19 | 28,360 | 28,700 | 28,360 | 28,700 | +340 | +1.2% | 137 |
| 2024/02/16 | 28,090 | 28,500 | 28,090 | 28,360 | +270 | +1% | 227 |
| 2024/02/15 | 28,265 | 28,265 | 27,945 | 28,090 | -125 | -0.4% | 49 |
| 2024/02/14 | 28,390 | 28,390 | 28,090 | 28,215 | -205 | -0.7% | 157 |
| 2024/02/13 | 28,335 | 28,450 | 28,005 | 28,420 | +175 | +0.6% | 121 |
| 2024/02/09 | 28,185 | 28,420 | 28,185 | 28,245 | -175 | -0.6% | 189 |
251～
300
件表示中 / 3692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
