29,950
-35 (-0.12%)
株価：2025/09/18 09:03
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 素材・化学（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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 30,160 | 30,160 | 29,950 | 29,985 | -205 | -0.7% | 598 |
| 2025/09/16 | 30,150 | 30,230 | 29,900 | 30,190 | +255 | +0.9% | 313 |
| 2025/09/12 | 29,980 | 30,020 | 29,915 | 29,935 | +130 | +0.4% | 261 |
| 2025/09/11 | 29,800 | 29,850 | 29,680 | 29,805 | -15 | -0.1% | 67 |
| 2025/09/10 | 29,880 | 29,880 | 29,730 | 29,820 | +65 | +0.2% | 15 |
| 2025/09/09 | 30,120 | 30,140 | 29,755 | 29,755 | -245 | -0.8% | 322 |
| 2025/09/08 | 29,960 | 30,050 | 29,920 | 30,000 | +195 | +0.7% | 324 |
| 2025/09/05 | 29,555 | 29,805 | 29,555 | 29,805 | +245 | +0.8% | 665 |
| 2025/09/04 | 29,755 | 29,755 | 29,525 | 29,560 | -5 | ±0% | 31 |
| 2025/09/03 | 29,565 | 29,710 | 29,515 | 29,565 | ±0 | ±0% | 299 |
| 2025/09/02 | 29,750 | 29,770 | 29,565 | 29,565 | +80 | +0.3% | 190 |
| 2025/09/01 | 29,575 | 29,600 | 29,360 | 29,485 | -55 | -0.2% | 85 |
| 2025/08/29 | 29,735 | 29,735 | 29,540 | 29,540 | -95 | -0.3% | 44 |
| 2025/08/28 | 29,550 | 29,635 | 29,550 | 29,635 | +85 | +0.3% | 10 |
| 2025/08/27 | 29,550 | 29,650 | 29,505 | 29,550 | -110 | -0.4% | 124 |
| 2025/08/26 | 29,610 | 29,660 | 29,500 | 29,660 | ±0 | ±0% | 31 |
| 2025/08/25 | 29,795 | 29,800 | 29,635 | 29,660 | +145 | +0.5% | 142 |
| 2025/08/22 | 29,785 | 29,785 | 29,400 | 29,515 | -225 | -0.8% | 502 |
| 2025/08/21 | 29,625 | 29,770 | 29,575 | 29,740 | +180 | +0.6% | 156 |
| 2025/08/20 | 29,430 | 29,620 | 29,430 | 29,560 | -90 | -0.3% | 17 |
| 2025/08/19 | 29,590 | 29,650 | 29,450 | 29,650 | +70 | +0.2% | 470 |
| 2025/08/18 | 29,520 | 29,620 | 29,485 | 29,580 | +200 | +0.7% | 614 |
| 2025/08/15 | 29,155 | 29,380 | 29,095 | 29,380 | +225 | +0.8% | 211 |
| 2025/08/14 | 29,235 | 29,330 | 29,155 | 29,155 | -80 | -0.3% | 157 |
| 2025/08/13 | 29,145 | 29,350 | 29,085 | 29,235 | +65 | +0.2% | 986 |
| 2025/08/12 | 29,145 | 29,285 | 29,040 | 29,170 | +110 | +0.4% | 5,311 |
| 2025/08/08 | 28,875 | 29,290 | 28,875 | 29,060 | +125 | +0.4% | 435 |
| 2025/08/07 | 28,835 | 28,935 | 28,800 | 28,935 | +265 | +0.9% | 1,554 |
| 2025/08/06 | 28,445 | 28,705 | 28,445 | 28,670 | +225 | +0.8% | 72 |
| 2025/08/05 | 28,480 | 28,605 | 28,430 | 28,445 | +195 | +0.7% | 3,533 |
| 2025/08/04 | 28,150 | 28,250 | 28,090 | 28,250 | -315 | -1.1% | 2,775 |
| 2025/08/01 | 28,530 | 28,740 | 28,530 | 28,565 | +35 | +0.1% | 36 |
| 2025/07/31 | 28,455 | 28,590 | 28,455 | 28,530 | +130 | +0.5% | 2,704 |
| 2025/07/30 | 28,305 | 28,400 | 28,300 | 28,400 | +100 | +0.4% | 18 |
| 2025/07/29 | 28,480 | 28,480 | 28,250 | 28,300 | -285 | -1% | 34 |
| 2025/07/28 | 28,565 | 28,600 | 28,545 | 28,585 | +90 | +0.3% | 38 |
| 2025/07/25 | 28,710 | 28,710 | 28,375 | 28,495 | -695 | -2.4% | 4,247 |
| 2025/07/24 | 29,020 | 29,215 | 29,020 | 29,190 | +480 | +1.7% | 788 |
| 2025/07/23 | 28,360 | 28,850 | 28,360 | 28,710 | +760 | +2.7% | 1,354 |
| 2025/07/22 | 28,010 | 28,110 | 27,850 | 27,950 | ±0 | ±0% | 575 |
| 2025/07/18 | 28,050 | 28,050 | 27,925 | 27,950 | +90 | +0.3% | 27 |
| 2025/07/17 | 27,655 | 27,880 | 27,655 | 27,860 | +15 | +0.1% | 237 |
| 2025/07/16 | 27,990 | 27,990 | 27,845 | 27,845 | -160 | -0.6% | 21 |
| 2025/07/15 | 28,085 | 28,085 | 27,955 | 28,005 | +30 | +0.1% | 23 |
| 2025/07/14 | 28,050 | 28,085 | 27,895 | 27,975 | -860 | -3% | 457 |
| 2025/07/11 | 28,810 | 29,000 | 28,785 | 28,835 | +300 | +1.1% | 1,035 |
| 2025/07/10 | 28,730 | 28,730 | 28,535 | 28,535 | -185 | -0.6% | 29 |
| 2025/07/09 | 28,900 | 28,905 | 28,715 | 28,720 | +110 | +0.4% | 372 |
| 2025/07/08 | 28,410 | 28,610 | 28,410 | 28,610 | +135 | +0.5% | 2,779 |
| 2025/07/07 | 28,885 | 28,885 | 28,475 | 28,475 | -230 | -0.8% | 19 |
1～
50
件表示中 / 3785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
