27,185
-150 (-0.55%)
株価：2025/05/07 12:36
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 32,400 | 32,420 | 32,200 | 32,200 | -210 | -0.6% | 351 |
| 2024/07/04 | 32,500 | 32,550 | 32,380 | 32,410 | +60 | +0.2% | 59 |
| 2024/07/03 | 31,910 | 32,350 | 31,910 | 32,350 | +530 | +1.7% | 193 |
| 2024/07/02 | 31,900 | 31,950 | 31,740 | 31,820 | -60 | -0.2% | 135 |
| 2024/07/01 | 32,170 | 32,170 | 31,720 | 31,880 | +10 | ±0% | 805 |
| 2024/06/28 | 32,210 | 32,210 | 31,840 | 31,870 | -40 | -0.1% | 157 |
| 2024/06/27 | 31,990 | 32,000 | 30,530 | 31,910 | -50 | -0.2% | 101 |
| 2024/06/26 | 31,880 | 32,040 | 31,820 | 31,960 | +120 | +0.4% | 115 |
| 2024/06/25 | 31,630 | 31,840 | 31,580 | 31,840 | +360 | +1.1% | 42 |
| 2024/06/24 | 31,560 | 31,630 | 31,360 | 31,480 | -80 | -0.3% | 670 |
| 2024/06/21 | 31,680 | 31,730 | 31,560 | 31,560 | +40 | +0.1% | 37 |
| 2024/06/20 | 31,420 | 31,530 | 31,320 | 31,520 | +150 | +0.5% | 38 |
| 2024/06/19 | 31,630 | 31,630 | 31,370 | 31,370 | -70 | -0.2% | 216 |
| 2024/06/18 | 31,340 | 31,470 | 31,340 | 31,440 | +240 | +0.8% | 376 |
| 2024/06/17 | 31,590 | 31,590 | 31,070 | 31,200 | -490 | -1.5% | 337 |
| 2024/06/14 | 31,440 | 31,700 | 31,420 | 31,690 | +220 | +0.7% | 103 |
| 2024/06/13 | 31,700 | 31,800 | 31,470 | 31,470 | -140 | -0.4% | 137 |
| 2024/06/12 | 31,570 | 31,650 | 31,540 | 31,610 | -150 | -0.5% | 159 |
| 2024/06/11 | 31,810 | 32,040 | 31,760 | 31,760 | -80 | -0.3% | 138 |
| 2024/06/10 | 31,650 | 31,840 | 31,460 | 31,840 | +190 | +0.6% | 136 |
| 2024/06/07 | 31,520 | 31,650 | 31,470 | 31,650 | +230 | +0.7% | 89 |
| 2024/06/06 | 31,440 | 31,500 | 31,410 | 31,420 | +250 | +0.8% | 149 |
| 2024/06/05 | 31,460 | 31,460 | 31,170 | 31,170 | -280 | -0.9% | 73 |
| 2024/06/04 | 31,360 | 31,480 | 31,310 | 31,450 | ±0 | ±0% | 112 |
| 2024/06/03 | 31,410 | 31,590 | 31,400 | 31,450 | +320 | +1% | 697 |
| 2024/05/31 | 30,680 | 31,130 | 30,680 | 31,130 | +500 | +1.6% | 122 |
| 2024/05/30 | 30,600 | 30,760 | 30,420 | 30,630 | -300 | -1% | 54 |
| 2024/05/29 | 31,340 | 31,340 | 30,920 | 30,930 | -360 | -1.2% | 231 |
| 2024/05/28 | 31,190 | 31,340 | 31,190 | 31,290 | +210 | +0.7% | 78 |
| 2024/05/27 | 31,070 | 31,080 | 30,900 | 31,080 | +80 | +0.3% | 53 |
| 2024/05/24 | 30,800 | 31,060 | 30,620 | 31,000 | +40 | +0.1% | 97 |
| 2024/05/23 | 30,790 | 31,040 | 30,660 | 30,960 | +170 | +0.6% | 210 |
| 2024/05/22 | 31,110 | 31,110 | 30,790 | 30,790 | -440 | -1.4% | 306 |
| 2024/05/21 | 31,400 | 31,540 | 31,230 | 31,230 | -180 | -0.6% | 46 |
| 2024/05/20 | 31,040 | 31,700 | 31,040 | 31,410 | +440 | +1.4% | 158 |
| 2024/05/17 | 30,800 | 31,050 | 30,800 | 30,970 | -110 | -0.4% | 200 |
| 2024/05/16 | 31,170 | 31,250 | 31,000 | 31,080 | -20 | -0.1% | 173 |
| 2024/05/15 | 31,340 | 31,360 | 31,050 | 31,100 | -160 | -0.5% | 152 |
| 2024/05/14 | 31,240 | 31,300 | 31,080 | 31,260 | +70 | +0.2% | 144 |
| 2024/05/13 | 31,150 | 31,210 | 30,970 | 31,190 | +140 | +0.5% | 150 |
| 2024/05/10 | 30,880 | 31,230 | 30,880 | 31,050 | +40 | +0.1% | 50 |
| 2024/05/09 | 30,870 | 31,180 | 30,800 | 31,010 | +350 | +1.1% | 588 |
| 2024/05/08 | 30,730 | 30,930 | 30,640 | 30,660 | -230 | -0.7% | 850 |
| 2024/05/07 | 31,010 | 31,010 | 30,780 | 30,890 | +90 | +0.3% | 190 |
| 2024/05/02 | 30,770 | 30,830 | 30,720 | 30,800 | -230 | -0.7% | 132 |
| 2024/05/01 | 30,900 | 31,170 | 30,900 | 31,030 | -110 | -0.4% | 147 |
| 2024/04/30 | 30,500 | 31,140 | 30,500 | 31,140 | +660 | +2.2% | 308 |
| 2024/04/26 | 30,500 | 30,630 | 30,060 | 30,480 | -350 | -1.1% | 225 |
| 2024/04/25 | 30,960 | 31,080 | 30,740 | 30,830 | -500 | -1.6% | 56 |
| 2024/04/24 | 30,970 | 31,330 | 30,900 | 31,330 | +410 | +1.3% | 80 |
201～
250
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
