28,705
-55 (-0.19%)
株価：2025/07/04 13:08
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 28,900 | 28,900 | 28,705 | 28,705 | -55 | -0.2% | 40 |
| 2025/07/03 | 28,500 | 28,820 | 28,500 | 28,760 | +115 | +0.4% | 30 |
| 2025/07/02 | 28,380 | 28,645 | 28,360 | 28,645 | +150 | +0.5% | 1,522 |
| 2025/07/01 | 28,760 | 28,760 | 28,450 | 28,495 | -195 | -0.7% | 87 |
| 2025/06/30 | 28,840 | 28,845 | 28,660 | 28,690 | +210 | +0.7% | 64 |
| 2025/06/27 | 28,470 | 28,585 | 28,300 | 28,480 | +280 | +1% | 176 |
| 2025/06/26 | 28,000 | 28,200 | 28,000 | 28,200 | +275 | +1% | 23 |
| 2025/06/25 | 27,800 | 27,925 | 27,800 | 27,925 | +125 | +0.4% | 145 |
| 2025/06/24 | 27,895 | 27,915 | 27,800 | 27,800 | +285 | +1% | 7 |
| 2025/06/23 | 27,500 | 27,515 | 27,410 | 27,515 | -285 | -1% | 18 |
| 2025/06/20 | 27,750 | 27,800 | 27,750 | 27,800 | -10 | ±0% | 31 |
| 2025/06/19 | 28,055 | 28,055 | 27,810 | 27,810 | -290 | -1% | 9 |
| 2025/06/18 | 27,785 | 28,100 | 27,785 | 28,100 | +210 | +0.8% | 15 |
| 2025/06/17 | 27,785 | 27,890 | 27,785 | 27,890 | +115 | +0.4% | 156 |
| 2025/06/16 | 27,845 | 27,895 | 27,735 | 27,775 | +100 | +0.4% | 269 |
| 2025/06/13 | 28,150 | 28,150 | 27,620 | 27,675 | -520 | -1.8% | 60 |
| 2025/06/12 | 28,310 | 28,440 | 28,190 | 28,195 | -205 | -0.7% | 4,145 |
| 2025/06/11 | 28,280 | 28,410 | 28,280 | 28,400 | +230 | +0.8% | 113 |
| 2025/06/10 | 28,140 | 28,330 | 28,140 | 28,170 | +165 | +0.6% | 2,948 |
| 2025/06/09 | 28,125 | 28,125 | 27,985 | 28,005 | +45 | +0.2% | 120 |
| 2025/06/06 | 27,830 | 27,960 | 27,830 | 27,960 | +20 | +0.1% | 37 |
| 2025/06/05 | 27,975 | 27,975 | 27,940 | 27,940 | -170 | -0.6% | 9 |
| 2025/06/04 | 28,115 | 28,220 | 28,110 | 28,110 | -5 | ±0% | 51 |
| 2025/06/03 | 28,245 | 28,245 | 28,065 | 28,115 | +65 | +0.2% | 4,042 |
| 2025/06/02 | 28,130 | 28,130 | 27,980 | 28,050 | -320 | -1.1% | 3,714 |
| 2025/05/30 | 27,955 | 28,405 | 27,955 | 28,370 | +245 | +0.9% | 2,920 |
| 2025/05/29 | 28,065 | 28,180 | 28,065 | 28,125 | +170 | +0.6% | 63 |
| 2025/05/28 | 28,265 | 28,265 | 27,955 | 27,955 | +100 | +0.4% | 36 |
| 2025/05/27 | 27,785 | 27,855 | 27,730 | 27,855 | +70 | +0.3% | 21 |
| 2025/05/26 | 27,585 | 27,785 | 27,585 | 27,785 | +220 | +0.8% | 165 |
| 2025/05/23 | 27,510 | 27,590 | 27,510 | 27,565 | +250 | +0.9% | 14 |
| 2025/05/22 | 27,370 | 27,450 | 27,210 | 27,315 | -195 | -0.7% | 66 |
| 2025/05/21 | 27,450 | 27,595 | 27,450 | 27,510 | +90 | +0.3% | 35 |
| 2025/05/20 | 27,745 | 27,745 | 27,420 | 27,420 | -255 | -0.9% | 6 |
| 2025/05/19 | 27,710 | 27,710 | 27,560 | 27,675 | -110 | -0.4% | 19 |
| 2025/05/16 | 27,625 | 27,785 | 27,625 | 27,785 | -35 | -0.1% | 67 |
| 2025/05/15 | 27,690 | 27,820 | 27,690 | 27,820 | -75 | -0.3% | 21 |
| 2025/05/14 | 28,200 | 28,200 | 27,780 | 27,895 | -305 | -1.1% | 28 |
| 2025/05/13 | 28,310 | 28,440 | 28,100 | 28,200 | +390 | +1.4% | 240 |
| 2025/05/12 | 27,760 | 27,810 | 27,645 | 27,810 | +185 | +0.7% | 821 |
| 2025/05/09 | 27,500 | 27,665 | 27,500 | 27,625 | +515 | +1.9% | 124 |
| 2025/05/08 | 27,090 | 27,110 | 26,900 | 27,110 | -20 | -0.1% | 21 |
| 2025/05/07 | 27,505 | 27,505 | 27,130 | 27,130 | -205 | -0.7% | 55 |
| 2025/05/02 | 27,200 | 27,410 | 27,140 | 27,335 | +390 | +1.4% | 126 |
| 2025/05/01 | 26,860 | 27,105 | 26,860 | 26,945 | +85 | +0.3% | 143 |
| 2025/04/30 | 26,915 | 26,915 | 26,700 | 26,860 | +60 | +0.2% | 38 |
| 2025/04/28 | 26,725 | 26,880 | 26,710 | 26,800 | +255 | +1% | 29 |
| 2025/04/25 | 26,350 | 26,545 | 26,250 | 26,545 | +435 | +1.7% | 85 |
| 2025/04/24 | 26,280 | 26,280 | 26,110 | 26,110 | +100 | +0.4% | 103 |
| 2025/04/23 | 26,000 | 26,240 | 25,990 | 26,010 | +635 | +2.5% | 169 |
1～
50
件表示中 / 3735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
