27,335
+390 (+1.45%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 29,380 | 29,485 | 29,255 | 29,485 | +105 | +0.4% | 30 |
| 2024/11/29 | 29,325 | 29,430 | 29,325 | 29,380 | +45 | +0.2% | 13 |
| 2024/11/28 | 29,320 | 29,480 | 29,240 | 29,335 | +15 | +0.1% | 103 |
| 2024/11/27 | 29,615 | 29,650 | 29,245 | 29,320 | -330 | -1.1% | 57 |
| 2024/11/26 | 29,765 | 29,835 | 29,570 | 29,650 | -80 | -0.3% | 6,021 |
| 2024/11/25 | 29,685 | 29,870 | 29,680 | 29,730 | +355 | +1.2% | 200 |
| 2024/11/22 | 29,260 | 29,410 | 29,245 | 29,375 | +275 | +0.9% | 30 |
| 2024/11/21 | 29,210 | 29,210 | 29,080 | 29,100 | -90 | -0.3% | 74 |
| 2024/11/20 | 29,290 | 29,485 | 29,190 | 29,190 | -1,170 | -3.9% | 311 |
| 2024/11/19 | 29,360 | 30,360 | 29,360 | 30,360 | +965 | +3.3% | 196 |
| 2024/11/18 | 29,275 | 29,395 | 29,205 | 29,395 | -80 | -0.3% | 564 |
| 2024/11/15 | 29,645 | 29,645 | 29,475 | 29,475 | ±0 | ±0% | 40 |
| 2024/11/14 | 29,720 | 29,920 | 29,475 | 29,475 | -240 | -0.8% | 112 |
| 2024/11/13 | 29,930 | 29,930 | 29,590 | 29,715 | -230 | -0.8% | 91 |
| 2024/11/12 | 30,290 | 30,370 | 29,945 | 29,945 | -185 | -0.6% | 90 |
| 2024/11/11 | 30,400 | 30,560 | 30,100 | 30,130 | -430 | -1.4% | 88 |
| 2024/11/08 | 31,080 | 31,080 | 30,470 | 30,560 | -190 | -0.6% | 50 |
| 2024/11/07 | 30,970 | 31,000 | 30,560 | 30,750 | +170 | +0.6% | 58 |
| 2024/11/06 | 30,500 | 31,000 | 30,350 | 30,580 | +200 | +0.7% | 112 |
| 2024/11/05 | 29,960 | 30,890 | 29,790 | 30,380 | +590 | +2% | 137 |
| 2024/11/01 | 29,995 | 30,150 | 29,760 | 29,790 | -840 | -2.7% | 97 |
| 2024/10/31 | 30,560 | 30,690 | 30,560 | 30,630 | -20 | -0.1% | 24 |
| 2024/10/30 | 30,610 | 30,740 | 30,520 | 30,650 | +260 | +0.9% | 42 |
| 2024/10/29 | 30,470 | 30,470 | 30,210 | 30,390 | +290 | +1% | 754 |
| 2024/10/28 | 29,785 | 30,110 | 29,770 | 30,100 | +100 | +0.3% | 179 |
| 2024/10/25 | 30,220 | 30,220 | 29,880 | 30,000 | -200 | -0.7% | 64 |
| 2024/10/24 | 30,090 | 30,300 | 30,050 | 30,200 | -130 | -0.4% | 14 |
| 2024/10/23 | 30,580 | 30,580 | 30,260 | 30,330 | -270 | -0.9% | 57 |
| 2024/10/22 | 30,620 | 30,620 | 30,330 | 30,600 | -190 | -0.6% | 141 |
| 2024/10/21 | 30,850 | 30,890 | 30,790 | 30,790 | -60 | -0.2% | 71 |
| 2024/10/18 | 31,040 | 31,040 | 30,850 | 30,850 | +30 | +0.1% | 32 |
| 2024/10/17 | 31,060 | 31,060 | 30,800 | 30,820 | -200 | -0.6% | 65 |
| 2024/10/16 | 31,200 | 31,290 | 31,010 | 31,020 | -540 | -1.7% | 77 |
| 2024/10/15 | 31,880 | 31,880 | 31,560 | 31,560 | +40 | +0.1% | 119 |
| 2024/10/11 | 31,660 | 31,660 | 31,520 | 31,520 | -150 | -0.5% | 30 |
| 2024/10/10 | 31,840 | 31,840 | 31,670 | 31,670 | +50 | +0.2% | 44 |
| 2024/10/09 | 31,810 | 31,810 | 31,500 | 31,620 | +310 | +1% | 27 |
| 2024/10/08 | 31,630 | 31,650 | 31,300 | 31,310 | -540 | -1.7% | 47 |
| 2024/10/07 | 32,070 | 32,150 | 31,850 | 31,850 | +390 | +1.2% | 1,327 |
| 2024/10/04 | 31,350 | 31,480 | 31,350 | 31,460 | +10 | ±0% | 45 |
| 2024/10/03 | 31,740 | 31,830 | 31,450 | 31,450 | +350 | +1.1% | 35 |
| 2024/10/02 | 31,240 | 31,360 | 31,100 | 31,100 | -550 | -1.7% | 94 |
| 2024/10/01 | 32,000 | 32,500 | 31,520 | 31,650 | +350 | +1.1% | 87 |
| 2024/09/30 | 31,000 | 31,480 | 30,950 | 31,300 | -1,040 | -3.2% | 1,288 |
| 2024/09/27 | 31,400 | 32,400 | 31,400 | 32,340 | +980 | +3.1% | 142 |
| 2024/09/26 | 31,280 | 31,500 | 31,090 | 31,360 | +440 | +1.4% | 101 |
| 2024/09/25 | 30,680 | 30,920 | 30,670 | 30,920 | +270 | +0.9% | 64 |
| 2024/09/24 | 31,080 | 31,080 | 30,570 | 30,650 | +120 | +0.4% | 76 |
| 2024/09/20 | 30,660 | 30,700 | 30,440 | 30,530 | +240 | +0.8% | 1,905 |
| 2024/09/19 | 30,050 | 30,370 | 30,050 | 30,290 | +715 | +2.4% | 2,445 |
101～
150
件表示中 / 3692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
