29,800
+285 (+0.97%)
株価：2025/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 24,395 | 24,690 | 24,395 | 24,690 | +390 | +1.6% | 419 |
| 2022/07/29 | 24,475 | 24,525 | 24,300 | 24,300 | -165 | -0.7% | 21 |
| 2022/07/28 | 24,650 | 24,650 | 24,400 | 24,465 | +105 | +0.4% | 4 |
| 2022/07/27 | 24,300 | 24,360 | 24,245 | 24,360 | -55 | -0.2% | 20 |
| 2022/07/26 | 24,460 | 24,460 | 24,325 | 24,415 | +50 | +0.2% | 5 |
| 2022/07/25 | 24,530 | 24,545 | 24,365 | 24,365 | -345 | -1.4% | 10 |
| 2022/07/22 | 24,815 | 24,815 | 24,580 | 24,710 | +100 | +0.4% | 35 |
| 2022/07/21 | 24,520 | 24,610 | 24,520 | 24,610 | +30 | +0.1% | 26 |
| 2022/07/20 | 24,320 | 24,580 | 24,320 | 24,580 | +620 | +2.6% | 37 |
| 2022/07/19 | 24,020 | 24,020 | 23,890 | 23,960 | +95 | +0.4% | 12 |
| 2022/07/15 | 23,870 | 23,870 | 23,795 | 23,865 | ±0 | ±0% | 12 |
| 2022/07/14 | 23,770 | 23,885 | 23,770 | 23,865 | -590 | -2.4% | 13 |
| 2022/07/13 | 24,400 | 24,510 | 24,400 | 24,455 | +165 | +0.7% | 61 |
| 2022/07/12 | 24,875 | 24,875 | 24,290 | 24,290 | -590 | -2.4% | 95 |
| 2022/07/11 | 24,895 | 24,895 | 24,855 | 24,880 | +205 | +0.8% | 17 |
| 2022/07/08 | 24,835 | 24,870 | 24,675 | 24,675 | +45 | +0.2% | 61 |
| 2022/07/07 | 24,385 | 24,630 | 24,385 | 24,630 | +295 | +1.2% | 7 |
| 2022/07/06 | 24,130 | 24,335 | 24,130 | 24,335 | +25 | +0.1% | 20 |
| 2022/07/05 | 24,335 | 24,395 | 24,310 | 24,310 | +30 | +0.1% | 9 |
| 2022/07/04 | 24,420 | 24,420 | 24,280 | 24,280 | +335 | +1.4% | 10 |
| 2022/07/01 | 24,090 | 24,295 | 23,920 | 23,945 | -165 | -0.7% | 417 |
| 2022/06/30 | 24,230 | 24,230 | 24,055 | 24,110 | -170 | -0.7% | 4 |
| 2022/06/29 | 24,175 | 24,365 | 24,175 | 24,280 | -75 | -0.3% | 9 |
| 2022/06/28 | 24,270 | 24,355 | 24,210 | 24,355 | +10 | ±0% | 43 |
| 2022/06/27 | 24,380 | 24,390 | 24,300 | 24,345 | +445 | +1.9% | 13 |
| 2022/06/24 | 23,590 | 23,965 | 23,535 | 23,900 | +405 | +1.7% | 9 |
| 2022/06/23 | 23,645 | 23,645 | 23,415 | 23,495 | -220 | -0.9% | 29 |
| 2022/06/22 | 23,935 | 23,935 | 23,690 | 23,715 | -140 | -0.6% | 24 |
| 2022/06/21 | 23,475 | 23,855 | 23,475 | 23,855 | +560 | +2.4% | 1,423 |
| 2022/06/20 | 23,835 | 23,865 | 23,260 | 23,295 | -530 | -2.2% | 85 |
| 2022/06/17 | 23,905 | 23,905 | 23,670 | 23,825 | -580 | -2.4% | 64 |
| 2022/06/16 | 24,570 | 24,570 | 24,405 | 24,405 | +55 | +0.2% | 8 |
| 2022/06/15 | 24,390 | 24,390 | 24,350 | 24,350 | +20 | +0.1% | 4 |
| 2022/06/14 | 24,285 | 24,370 | 24,285 | 24,330 | -315 | -1.3% | 17 |
| 2022/06/13 | 24,775 | 24,775 | 24,645 | 24,645 | -520 | -2.1% | 45 |
| 2022/06/10 | 25,270 | 25,270 | 25,115 | 25,165 | -365 | -1.4% | 16 |
| 2022/06/09 | 25,570 | 25,570 | 25,520 | 25,530 | -60 | -0.2% | 20 |
| 2022/06/08 | 25,575 | 25,595 | 25,515 | 25,590 | +295 | +1.2% | 27 |
| 2022/06/07 | 25,200 | 25,360 | 25,200 | 25,295 | +195 | +0.8% | 48 |
| 2022/06/06 | 24,925 | 25,100 | 24,885 | 25,100 | -50 | -0.2% | 21 |
| 2022/06/03 | 25,250 | 25,250 | 25,150 | 25,150 | +55 | +0.2% | 3 |
| 2022/06/02 | 25,165 | 25,165 | 25,095 | 25,095 | -80 | -0.3% | 12 |
| 2022/06/01 | 24,740 | 25,175 | 24,740 | 25,175 | +435 | +1.8% | 410 |
| 2022/05/31 | 24,700 | 24,800 | 24,700 | 24,740 | -20 | -0.1% | 19 |
| 2022/05/30 | 24,490 | 25,000 | 24,490 | 24,760 | +450 | +1.9% | 29 |
| 2022/05/27 | 24,135 | 24,310 | 24,135 | 24,310 | +235 | +1% | 101 |
| 2022/05/26 | 24,075 | 24,080 | 24,075 | 24,075 | -115 | -0.5% | 103 |
| 2022/05/25 | 24,170 | 24,190 | 24,100 | 24,190 | -40 | -0.2% | 19 |
| 2022/05/24 | 24,490 | 24,490 | 24,230 | 24,230 | -245 | -1% | 16 |
| 2022/05/23 | 24,580 | 24,580 | 24,475 | 24,475 | +225 | +0.9% | 13 |
751～
800
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
