32,270
+90 (+0.28%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 28,185 | 28,420 | 28,185 | 28,245 | -175 | -0.6% | 189 |
| 2024/02/08 | 28,800 | 28,800 | 28,400 | 28,420 | -345 | -1.2% | 457 |
| 2024/02/07 | 28,515 | 28,830 | 28,515 | 28,765 | +195 | +0.7% | 262 |
| 2024/02/06 | 28,640 | 28,720 | 28,570 | 28,570 | -100 | -0.3% | 100 |
| 2024/02/05 | 28,580 | 28,705 | 28,445 | 28,670 | +225 | +0.8% | 118 |
| 2024/02/02 | 28,520 | 28,565 | 28,365 | 28,445 | +80 | +0.3% | 1,454 |
| 2024/02/01 | 28,270 | 28,420 | 28,260 | 28,365 | ±0 | ±0% | 92 |
| 2024/01/31 | 28,160 | 28,375 | 28,160 | 28,365 | +65 | +0.2% | 147 |
| 2024/01/30 | 28,350 | 28,360 | 28,240 | 28,300 | +55 | +0.2% | 40 |
| 2024/01/29 | 27,975 | 28,355 | 27,975 | 28,245 | +170 | +0.6% | 106 |
| 2024/01/26 | 28,065 | 28,155 | 28,000 | 28,075 | -255 | -0.9% | 195 |
| 2024/01/25 | 28,220 | 28,330 | 28,165 | 28,330 | +140 | +0.5% | 2,112 |
| 2024/01/24 | 28,405 | 28,475 | 28,100 | 28,190 | -385 | -1.3% | 220 |
| 2024/01/23 | 28,675 | 28,760 | 28,435 | 28,575 | -25 | -0.1% | 371 |
| 2024/01/22 | 28,330 | 28,600 | 28,330 | 28,600 | +500 | +1.8% | 126 |
| 2024/01/19 | 28,185 | 28,185 | 28,035 | 28,100 | +280 | +1% | 114 |
| 2024/01/18 | 27,835 | 27,975 | 27,820 | 27,820 | -130 | -0.5% | 97 |
| 2024/01/17 | 28,230 | 28,480 | 27,950 | 27,950 | -65 | -0.2% | 243 |
| 2024/01/16 | 28,440 | 28,440 | 28,015 | 28,015 | -305 | -1.1% | 345 |
| 2024/01/15 | 28,190 | 28,340 | 28,055 | 28,320 | +420 | +1.5% | 670 |
| 2024/01/12 | 28,075 | 28,140 | 27,845 | 27,900 | -65 | -0.2% | 448 |
| 2024/01/11 | 27,895 | 28,065 | 27,895 | 27,965 | +250 | +0.9% | 547 |
| 2024/01/10 | 27,520 | 27,745 | 27,480 | 27,715 | +265 | +1% | 128 |
| 2024/01/09 | 27,470 | 27,515 | 27,370 | 27,450 | +235 | +0.9% | 196 |
| 2024/01/05 | 27,205 | 27,285 | 27,140 | 27,215 | +160 | +0.6% | 580 |
| 2024/01/04 | 27,510 | 27,515 | 26,780 | 27,055 | +545 | +2.1% | 4,866 |
| 2023/12/29 | 26,445 | 26,570 | 26,430 | 26,510 | +110 | +0.4% | 231 |
| 2023/12/28 | 26,315 | 26,415 | 26,315 | 26,400 | +5 | ±0% | 35 |
| 2023/12/27 | 26,275 | 26,395 | 26,260 | 26,395 | +295 | +1.1% | 36 |
| 2023/12/26 | 26,215 | 26,215 | 26,100 | 26,100 | +75 | +0.3% | 4 |
| 2023/12/25 | 26,170 | 26,210 | 26,025 | 26,025 | +35 | +0.1% | 46 |
| 2023/12/22 | 26,070 | 26,070 | 25,990 | 25,990 | +160 | +0.6% | 29 |
| 2023/12/21 | 25,930 | 25,930 | 25,780 | 25,830 | -215 | -0.8% | 27 |
| 2023/12/20 | 25,880 | 26,130 | 25,880 | 26,045 | +145 | +0.6% | 129 |
| 2023/12/19 | 25,815 | 25,955 | 25,665 | 25,900 | +5 | ±0% | 174 |
| 2023/12/18 | 25,920 | 25,920 | 25,590 | 25,895 | -240 | -0.9% | 30 |
| 2023/12/15 | 26,010 | 26,180 | 26,010 | 26,135 | +135 | +0.5% | 39 |
| 2023/12/14 | 26,110 | 26,185 | 25,895 | 26,000 | -125 | -0.5% | 86 |
| 2023/12/13 | 26,160 | 26,160 | 26,010 | 26,125 | -255 | -1% | 179 |
| 2023/12/12 | 26,545 | 26,545 | 26,370 | 26,380 | +180 | +0.7% | 87 |
| 2023/12/11 | 26,110 | 26,240 | 26,110 | 26,200 | +90 | +0.3% | 76 |
| 2023/12/08 | 26,140 | 26,140 | 25,810 | 26,110 | -295 | -1.1% | 68 |
| 2023/12/07 | 26,510 | 26,515 | 26,350 | 26,405 | -205 | -0.8% | 8 |
| 2023/12/06 | 26,170 | 26,610 | 26,170 | 26,610 | +440 | +1.7% | 38 |
| 2023/12/05 | 26,115 | 26,335 | 26,115 | 26,170 | -180 | -0.7% | 8 |
| 2023/12/04 | 26,350 | 26,435 | 26,245 | 26,350 | -80 | -0.3% | 16 |
| 2023/12/01 | 26,430 | 26,530 | 26,430 | 26,430 | +110 | +0.4% | 17 |
| 2023/11/30 | 26,085 | 26,320 | 26,085 | 26,320 | +30 | +0.1% | 57 |
| 2023/11/29 | 26,265 | 26,320 | 26,265 | 26,290 | -75 | -0.3% | 3 |
| 2023/11/28 | 26,365 | 26,365 | 26,365 | 26,365 | -120 | -0.5% | 1 |
301～
350
件表示中 / 3693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
