29,660
±0 (0.00%)
株価：2025/08/26 13:43
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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 22,600 | 22,600 | 22,550 | 22,550 | - | - | 35 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/13 | 22,540 | 22,670 | 22,390 | 22,660 | +120 | +0.5% | 23 |
| 2017/06/12 | 22,420 | 22,540 | 22,420 | 22,540 | +180 | +0.8% | 4 |
| 2017/06/09 | 22,330 | 22,360 | 22,330 | 22,360 | -440 | -1.9% | 4 |
| 2017/06/08 | 22,900 | 22,900 | 22,800 | 22,800 | +210 | +0.9% | 17 |
| 2017/06/07 | 22,590 | 22,590 | 22,590 | 22,590 | -210 | -0.9% | 2 |
| 2017/06/06 | 22,800 | 22,800 | 22,800 | 22,800 | +60 | +0.3% | 1 |
| 2017/06/05 | 22,560 | 22,740 | 22,560 | 22,740 | +140 | +0.6% | 23 |
| 2017/06/02 | 22,680 | 22,680 | 22,600 | 22,600 | +320 | +1.4% | 59 |
| 2017/06/01 | 22,300 | 22,300 | 22,280 | 22,280 | +80 | +0.4% | 12 |
| 2017/05/31 | 22,200 | 22,200 | 22,200 | 22,200 | - | - | 2 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 22,120 | 22,120 | 22,120 | 22,120 | -70 | -0.3% | 3 |
| 2017/05/26 | 22,190 | 22,190 | 22,190 | 22,190 | ±0 | ±0% | 1 |
| 2017/05/25 | 22,190 | 22,190 | 22,190 | 22,190 | +20 | +0.1% | 1 |
| 2017/05/24 | 22,170 | 22,170 | 22,170 | 22,170 | ±0 | ±0% | 2 |
| 2017/05/23 | 22,170 | 22,170 | 22,170 | 22,170 | +210 | +1% | 3 |
| 2017/05/22 | 21,960 | 21,960 | 21,960 | 21,960 | +40 | +0.2% | 1 |
| 2017/05/19 | 21,750 | 21,920 | 21,750 | 21,920 | -50 | -0.2% | 12 |
| 2017/05/18 | 21,970 | 21,970 | 21,970 | 21,970 | - | - | 16 |
| 2017/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/16 | 22,100 | 22,130 | 22,100 | 22,130 | -20 | -0.1% | 2 |
| 2017/05/15 | 22,030 | 22,150 | 22,030 | 22,150 | - | - | 30 |
| 2017/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/11 | 22,160 | 22,300 | 22,160 | 22,260 | +100 | +0.5% | 17 |
| 2017/05/10 | 22,110 | 22,160 | 22,110 | 22,160 | -230 | -1% | 11 |
| 2017/05/09 | 22,200 | 22,390 | 22,200 | 22,390 | +210 | +0.9% | 23 |
| 2017/05/08 | 21,920 | 22,180 | 21,920 | 22,180 | +550 | +2.5% | 10 |
| 2017/05/02 | 21,840 | 21,840 | 21,630 | 21,630 | - | - | 18 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/24 | 21,000 | 21,000 | 21,000 | 21,000 | - | - | 1 |
| 2017/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/20 | 20,700 | 20,700 | 20,700 | 20,700 | +300 | +1.5% | 1 |
| 2017/04/19 | 20,400 | 20,400 | 20,400 | 20,400 | -330 | -1.6% | 3 |
| 2017/04/18 | 20,730 | 20,730 | 20,730 | 20,730 | - | - | 29 |
| 2017/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 20,380 | 20,740 | 20,380 | 20,740 | +10 | ±0% | 7 |
| 2017/04/12 | 20,730 | 20,730 | 20,730 | 20,730 | - | - | 3 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 20,930 | 20,960 | 20,930 | 20,960 | +230 | +1.1% | 11 |
| 2017/04/07 | 20,810 | 20,810 | 20,620 | 20,730 | -130 | -0.6% | 14 |
| 2017/04/06 | 20,880 | 20,880 | 20,860 | 20,860 | -320 | -1.5% | 6 |
2001～
2050
件表示中 / 3770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
