27,625
+515 (+1.90%)
株価：2025/05/09 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2012/11/09 | 8,690 | 8,690 | 8,660 | 8,660 | -80 | -0.9% | 70 |
| 2012/11/08 | 8,780 | 8,780 | 8,730 | 8,740 | -170 | -1.9% | 12 |
| 2012/11/07 | 8,910 | 8,910 | 8,910 | 8,910 | +30 | +0.3% | 2 |
| 2012/11/06 | 8,880 | 8,880 | 8,880 | 8,880 | -30 | -0.3% | 10 |
| 2012/11/05 | 8,940 | 8,940 | 8,910 | 8,910 | -40 | -0.4% | 11 |
| 2012/11/02 | 8,940 | 8,990 | 8,940 | 8,950 | +160 | +1.8% | 79 |
| 2012/11/01 | 8,790 | 8,790 | 8,790 | 8,790 | - | - | 800 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/30 | 8,780 | 8,780 | 8,760 | 8,760 | +20 | +0.2% | 3 |
| 2012/10/29 | 8,740 | 8,740 | 8,740 | 8,740 | - | - | 220 |
| 2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/24 | 8,720 | 8,790 | 8,720 | 8,790 | -50 | -0.6% | 20 |
| 2012/10/23 | 8,830 | 8,840 | 8,800 | 8,840 | +80 | +0.9% | 31 |
| 2012/10/22 | 8,740 | 8,760 | 8,740 | 8,760 | -50 | -0.6% | 3 |
| 2012/10/19 | 8,830 | 8,830 | 8,800 | 8,810 | +80 | +0.9% | 3 |
| 2012/10/18 | 8,770 | 8,770 | 8,730 | 8,730 | -10 | -0.1% | 8 |
| 2012/10/17 | 8,700 | 8,740 | 8,700 | 8,740 | +110 | +1.3% | 35 |
| 2012/10/16 | 8,540 | 8,630 | 8,530 | 8,630 | +160 | +1.9% | 80 |
| 2012/10/15 | 8,390 | 8,470 | 8,390 | 8,470 | ±0 | ±0% | 31 |
| 2012/10/12 | 8,430 | 8,470 | 8,430 | 8,470 | +120 | +1.4% | 3 |
| 2012/10/11 | 8,340 | 8,350 | 8,340 | 8,350 | -30 | -0.4% | 52 |
| 2012/10/10 | 8,420 | 8,420 | 8,350 | 8,380 | -230 | -2.7% | 82 |
| 2012/10/09 | 8,610 | 8,610 | 8,610 | 8,610 | - | - | 1 |
| 2012/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/03 | 8,550 | 8,550 | 8,450 | 8,450 | -130 | -1.5% | 10 |
| 2012/10/02 | 8,580 | 8,600 | 8,580 | 8,580 | ±0 | ±0% | 12 |
| 2012/10/01 | 8,600 | 8,600 | 8,550 | 8,580 | - | - | 271 |
| 2012/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/27 | 8,780 | 8,780 | 8,780 | 8,780 | -70 | -0.8% | 1 |
| 2012/09/26 | 8,850 | 8,850 | 8,850 | 8,850 | - | - | 110 |
| 2012/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/24 | 8,810 | 8,810 | 8,810 | 8,810 | - | - | 1 |
| 2012/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/20 | 8,910 | 8,910 | 8,790 | 8,790 | -210 | -2.3% | 23 |
| 2012/09/19 | 8,980 | 9,000 | 8,980 | 9,000 | +100 | +1.1% | 6 |
| 2012/09/18 | 8,900 | 8,900 | 8,900 | 8,900 | +40 | +0.5% | 21 |
| 2012/09/14 | 8,860 | 8,860 | 8,860 | 8,860 | +160 | +1.8% | 1 |
| 2012/09/13 | 8,660 | 8,700 | 8,660 | 8,700 | +30 | +0.3% | 10 |
| 2012/09/12 | 8,570 | 8,670 | 8,570 | 8,670 | +140 | +1.6% | 112 |
| 2012/09/11 | 8,590 | 8,590 | 8,530 | 8,530 | -100 | -1.2% | 17 |
| 2012/09/10 | 8,600 | 8,630 | 8,570 | 8,630 | +40 | +0.5% | 16 |
| 2012/09/07 | 8,580 | 8,590 | 8,580 | 8,590 | +180 | +2.1% | 2 |
| 2012/09/06 | 8,460 | 8,460 | 8,410 | 8,410 | -50 | -0.6% | 8 |
| 2012/09/05 | 8,580 | 8,580 | 8,460 | 8,460 | -120 | -1.4% | 13 |
| 2012/09/04 | 8,620 | 8,620 | 8,580 | 8,580 | -50 | -0.6% | 10 |
| 2012/09/03 | 8,630 | 8,630 | 8,630 | 8,630 | -60 | -0.7% | 1 |
| 2012/08/31 | 8,700 | 8,700 | 8,690 | 8,690 | -70 | -0.8% | 59 |
| 2012/08/30 | 8,760 | 8,760 | 8,760 | 8,760 | - | - | 1 |
3051～
3100
件表示中 / 3695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
