36,480
+130 (+0.36%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 30,960 | 31,190 | 30,960 | 31,060 | +290 | +0.9% | 91 |
| 2024/05/31 | 30,530 | 30,770 | 30,510 | 30,770 | +370 | +1.2% | 260 |
| 2024/05/30 | 30,180 | 30,400 | 30,070 | 30,400 | -80 | -0.3% | 89 |
| 2024/05/29 | 30,810 | 30,860 | 30,480 | 30,480 | -380 | -1.2% | 160 |
| 2024/05/28 | 30,740 | 30,860 | 30,740 | 30,860 | +120 | +0.4% | 109 |
| 2024/05/27 | 30,720 | 30,760 | 30,570 | 30,740 | +140 | +0.5% | 65 |
| 2024/05/24 | 30,300 | 30,640 | 30,300 | 30,600 | -40 | -0.1% | 84 |
| 2024/05/23 | 30,490 | 30,720 | 30,350 | 30,640 | -80 | -0.3% | 40 |
| 2024/05/22 | 31,000 | 31,000 | 30,680 | 30,720 | -250 | -0.8% | 191 |
| 2024/05/21 | 31,050 | 31,210 | 30,950 | 30,970 | -10 | ±0% | 72 |
| 2024/05/20 | 30,760 | 31,130 | 30,760 | 30,980 | +290 | +0.9% | 220 |
| 2024/05/17 | 30,550 | 30,690 | 30,460 | 30,690 | +40 | +0.1% | 157 |
| 2024/05/16 | 30,770 | 30,770 | 30,540 | 30,650 | +10 | ±0% | 184 |
| 2024/05/15 | 30,850 | 30,990 | 30,640 | 30,640 | -200 | -0.6% | 207 |
| 2024/05/14 | 30,980 | 31,240 | 30,730 | 30,840 | -170 | -0.5% | 3,346 |
| 2024/05/13 | 31,330 | 31,330 | 31,010 | 31,010 | -410 | -1.3% | 53 |
| 2024/05/10 | 31,400 | 31,780 | 31,400 | 31,420 | +210 | +0.7% | 194 |
| 2024/05/09 | 30,950 | 31,390 | 30,920 | 31,210 | +330 | +1.1% | 55 |
| 2024/05/08 | 31,260 | 31,260 | 30,880 | 30,880 | -410 | -1.3% | 44 |
| 2024/05/07 | 31,270 | 31,350 | 31,130 | 31,290 | +180 | +0.6% | 165 |
| 2024/05/02 | 31,050 | 31,160 | 30,750 | 31,110 | +70 | +0.2% | 163 |
| 2024/05/01 | 31,080 | 31,090 | 30,810 | 31,040 | -200 | -0.6% | 123 |
| 2024/04/30 | 31,010 | 31,320 | 31,010 | 31,240 | +560 | +1.8% | 483 |
| 2024/04/26 | 30,600 | 30,820 | 30,370 | 30,680 | +190 | +0.6% | 343 |
| 2024/04/25 | 30,840 | 30,840 | 30,490 | 30,490 | -430 | -1.4% | 37 |
| 2024/04/24 | 30,560 | 30,920 | 30,520 | 30,920 | +540 | +1.8% | 136 |
| 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 |
301～
350
件表示中 / 3768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
