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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 30,000 | 30,000 | 29,540 | 29,575 | -145 | -0.5% | 1,329 |
| 2024/09/17 | 29,735 | 29,815 | 29,460 | 29,720 | -60 | -0.2% | 115 |
| 2024/09/13 | 30,100 | 30,100 | 29,755 | 29,780 | -185 | -0.6% | 12 |
| 2024/09/12 | 29,840 | 30,030 | 29,840 | 29,965 | +915 | +3.1% | 58 |
| 2024/09/11 | 29,405 | 29,530 | 28,920 | 29,050 | -540 | -1.8% | 130 |
| 2024/09/10 | 29,975 | 29,975 | 29,590 | 29,590 | -135 | -0.5% | 57 |
| 2024/09/09 | 29,230 | 29,725 | 29,175 | 29,725 | -295 | -1% | 86 |
| 2024/09/06 | 30,210 | 30,210 | 29,955 | 30,020 | +20 | +0.1% | 57 |
| 2024/09/05 | 29,810 | 30,280 | 29,580 | 30,000 | +25 | +0.1% | 61 |
| 2024/09/04 | 30,400 | 30,400 | 29,970 | 29,975 | -1,125 | -3.6% | 208 |
| 2024/09/03 | 31,070 | 31,270 | 31,060 | 31,100 | +40 | +0.1% | 87 |
| 2024/09/02 | 31,200 | 31,200 | 30,890 | 31,060 | +100 | +0.3% | 43 |
| 2024/08/30 | 30,910 | 31,000 | 30,880 | 30,960 | +170 | +0.6% | 16 |
| 2024/08/29 | 30,620 | 30,800 | 30,620 | 30,790 | +20 | +0.1% | 21 |
| 2024/08/28 | 30,800 | 30,800 | 30,620 | 30,770 | -110 | -0.4% | 31 |
| 2024/08/27 | 30,710 | 30,880 | 30,690 | 30,880 | +70 | +0.2% | 92 |
| 2024/08/26 | 30,760 | 30,870 | 30,660 | 30,810 | +50 | +0.2% | 278 |
| 2024/08/23 | 30,620 | 30,790 | 30,590 | 30,760 | +260 | +0.9% | 41 |
| 2024/08/22 | 30,290 | 30,590 | 30,260 | 30,500 | +340 | +1.1% | 44 |
| 2024/08/21 | 30,150 | 30,210 | 30,000 | 30,160 | -280 | -0.9% | 15 |
| 2024/08/20 | 30,250 | 30,440 | 30,220 | 30,440 | +430 | +1.4% | 34 |
| 2024/08/19 | 30,360 | 30,440 | 30,010 | 30,010 | -410 | -1.3% | 125 |
| 2024/08/16 | 30,110 | 30,420 | 30,100 | 30,420 | +815 | +2.8% | 94 |
| 2024/08/15 | 29,725 | 29,740 | 29,495 | 29,605 | -5 | ±0% | 105 |
| 2024/08/14 | 29,655 | 29,655 | 29,180 | 29,610 | +130 | +0.4% | 69 |
| 2024/08/13 | 29,060 | 29,500 | 29,060 | 29,480 | +620 | +2.1% | 62 |
| 2024/08/09 | 29,510 | 29,510 | 28,495 | 28,860 | -40 | -0.1% | 64 |
| 2024/08/08 | 29,530 | 29,530 | 28,900 | 28,900 | -630 | -2.1% | 10 |
| 2024/08/07 | 28,585 | 29,685 | 28,335 | 29,530 | +720 | +2.5% | 213 |
| 2024/08/06 | 28,190 | 29,410 | 28,190 | 28,810 | +745 | +2.7% | 114 |
| 2024/08/05 | 28,260 | 28,840 | 27,200 | 28,065 | -1,190 | -4.1% | 468 |
| 2024/08/02 | 30,510 | 30,510 | 29,255 | 29,255 | -1,955 | -6.3% | 229 |
| 2024/08/01 | 31,940 | 31,940 | 30,800 | 31,210 | -790 | -2.5% | 48 |
| 2024/07/31 | 31,690 | 32,080 | 31,510 | 32,000 | +210 | +0.7% | 222 |
| 2024/07/30 | 32,000 | 32,000 | 31,600 | 31,790 | -610 | -1.9% | 101 |
| 2024/07/29 | 31,560 | 32,400 | 31,560 | 32,400 | +1,500 | +4.9% | 104 |
| 2024/07/26 | 30,890 | 31,100 | 30,780 | 30,900 | +10 | ±0% | 49 |
| 2024/07/25 | 30,920 | 31,200 | 30,810 | 30,890 | -550 | -1.7% | 166 |
| 2024/07/24 | 31,850 | 31,900 | 31,440 | 31,440 | -760 | -2.4% | 98 |
| 2024/07/23 | 32,330 | 32,360 | 32,120 | 32,200 | +100 | +0.3% | 24 |
| 2024/07/22 | 32,340 | 32,400 | 32,050 | 32,100 | -340 | -1% | 98 |
| 2024/07/19 | 32,560 | 32,560 | 32,280 | 32,440 | -70 | -0.2% | 120 |
| 2024/07/18 | 32,220 | 32,670 | 32,220 | 32,510 | -240 | -0.7% | 345 |
| 2024/07/17 | 32,500 | 32,750 | 32,500 | 32,750 | +350 | +1.1% | 67 |
| 2024/07/16 | 32,480 | 32,490 | 32,340 | 32,400 | -10 | ±0% | 902 |
| 2024/07/12 | 32,600 | 32,650 | 32,340 | 32,410 | -310 | -0.9% | 121 |
| 2024/07/11 | 32,820 | 32,820 | 32,600 | 32,720 | -180 | -0.5% | 71 |
| 2024/07/10 | 32,730 | 32,900 | 32,560 | 32,900 | +120 | +0.4% | 638 |
| 2024/07/09 | 32,340 | 32,810 | 32,340 | 32,780 | +600 | +1.9% | 100 |
| 2024/07/08 | 32,310 | 32,310 | 32,170 | 32,180 | -20 | -0.1% | 25 |
151～
200
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
