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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 31,060 | 31,060 | 30,790 | 30,920 | +20 | +0.1% | 91 |
| 2024/04/22 | 30,860 | 30,900 | 30,550 | 30,900 | +480 | +1.6% | 164 |
| 2024/04/19 | 30,710 | 30,840 | 30,110 | 30,420 | -760 | -2.4% | 1,022 |
| 2024/04/18 | 30,900 | 31,180 | 30,770 | 31,180 | +180 | +0.6% | 103 |
| 2024/04/17 | 31,150 | 31,240 | 30,880 | 31,000 | +30 | +0.1% | 143 |
| 2024/04/16 | 31,290 | 31,290 | 30,970 | 30,970 | -580 | -1.8% | 115 |
| 2024/04/15 | 31,290 | 31,560 | 31,250 | 31,550 | -130 | -0.4% | 100 |
| 2024/04/12 | 31,590 | 31,770 | 31,590 | 31,680 | +220 | +0.7% | 179 |
| 2024/04/11 | 31,240 | 31,500 | 31,130 | 31,460 | +10 | ±0% | 167 |
| 2024/04/10 | 31,420 | 31,630 | 31,420 | 31,450 | +60 | +0.2% | 238 |
| 2024/04/09 | 31,170 | 31,390 | 31,170 | 31,390 | +350 | +1.1% | 97 |
| 2024/04/08 | 31,000 | 31,150 | 30,950 | 31,040 | +140 | +0.5% | 48 |
| 2024/04/05 | 30,900 | 30,900 | 30,610 | 30,900 | -320 | -1% | 80 |
| 2024/04/04 | 31,230 | 31,390 | 31,120 | 31,220 | +430 | +1.4% | 90 |
| 2024/04/03 | 30,630 | 30,950 | 30,600 | 30,790 | -200 | -0.6% | 1,205 |
| 2024/04/02 | 31,000 | 31,400 | 30,860 | 30,990 | +50 | +0.2% | 119 |
| 2024/04/01 | 31,500 | 31,560 | 30,870 | 30,940 | -620 | -2% | 389 |
| 2024/03/29 | 31,500 | 31,600 | 31,340 | 31,560 | +140 | +0.4% | 64 |
| 2024/03/28 | 31,790 | 31,980 | 31,350 | 31,420 | -440 | -1.4% | 173 |
| 2024/03/27 | 31,860 | 31,980 | 31,660 | 31,860 | +150 | +0.5% | 151 |
| 2024/03/26 | 31,440 | 31,710 | 31,440 | 31,710 | +130 | +0.4% | 74 |
| 2024/03/25 | 31,850 | 31,860 | 31,580 | 31,580 | -500 | -1.6% | 137 |
| 2024/03/22 | 32,110 | 32,110 | 31,940 | 32,080 | +80 | +0.3% | 162 |
| 2024/03/21 | 31,940 | 32,060 | 31,840 | 32,000 | +560 | +1.8% | 191 |
| 2024/03/19 | 31,350 | 31,490 | 31,180 | 31,440 | +140 | +0.4% | 128 |
| 2024/03/18 | 31,020 | 31,300 | 30,950 | 31,300 | +530 | +1.7% | 323 |
| 2024/03/15 | 30,610 | 30,800 | 30,610 | 30,770 | +180 | +0.6% | 232 |
| 2024/03/14 | 30,520 | 30,590 | 30,430 | 30,590 | ±0 | ±0% | 63 |
| 2024/03/13 | 30,790 | 30,870 | 30,470 | 30,590 | ±0 | ±0% | 89 |
| 2024/03/12 | 29,905 | 30,590 | 29,900 | 30,590 | +250 | +0.8% | 231 |
| 2024/03/11 | 30,420 | 30,540 | 30,090 | 30,340 | -590 | -1.9% | 230 |
| 2024/03/08 | 30,610 | 31,310 | 30,610 | 30,930 | +190 | +0.6% | 200 |
| 2024/03/07 | 31,370 | 31,370 | 30,700 | 30,740 | -270 | -0.9% | 175 |
| 2024/03/06 | 30,700 | 31,010 | 30,620 | 31,010 | +220 | +0.7% | 266 |
| 2024/03/05 | 30,730 | 30,860 | 30,700 | 30,790 | -70 | -0.2% | 187 |
| 2024/03/04 | 30,840 | 31,170 | 30,840 | 30,860 | +60 | +0.2% | 343 |
| 2024/03/01 | 30,500 | 30,800 | 30,440 | 30,800 | +430 | +1.4% | 80 |
| 2024/02/29 | 30,500 | 30,500 | 30,240 | 30,370 | -150 | -0.5% | 64 |
| 2024/02/28 | 30,500 | 30,570 | 30,460 | 30,520 | +20 | +0.1% | 59 |
| 2024/02/27 | 30,790 | 30,790 | 30,500 | 30,500 | -60 | -0.2% | 65 |
| 2024/02/26 | 30,630 | 30,740 | 30,550 | 30,560 | +140 | +0.5% | 119 |
| 2024/02/22 | 30,260 | 30,420 | 30,250 | 30,420 | +450 | +1.5% | 99 |
| 2024/02/21 | 29,920 | 29,990 | 29,785 | 29,970 | ±0 | ±0% | 87 |
| 2024/02/20 | 30,160 | 30,160 | 29,900 | 29,970 | -170 | -0.6% | 468 |
| 2024/02/19 | 30,100 | 30,150 | 29,960 | 30,140 | +180 | +0.6% | 84 |
| 2024/02/16 | 29,780 | 30,140 | 29,780 | 29,960 | +460 | +1.6% | 711 |
| 2024/02/15 | 29,715 | 29,725 | 29,500 | 29,500 | +10 | ±0% | 48 |
| 2024/02/14 | 29,740 | 29,740 | 29,335 | 29,490 | -375 | -1.3% | 220 |
| 2024/02/13 | 29,615 | 29,895 | 29,520 | 29,865 | +490 | +1.7% | 183 |
| 2024/02/09 | 29,425 | 29,600 | 29,330 | 29,375 | -275 | -0.9% | 274 |
251～
300
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
