29,790
+275 (+0.93%)
株価：2025/08/25 09:29
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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 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 |
| 2012/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/28 | 8,880 | 8,880 | 8,780 | 8,780 | -190 | -2.1% | 40 |
| 2012/08/27 | 8,970 | 8,970 | 8,970 | 8,970 | +50 | +0.6% | 2 |
| 2012/08/24 | 8,920 | 8,920 | 8,920 | 8,920 | -120 | -1.3% | 1 |
| 2012/08/23 | 9,040 | 9,040 | 9,040 | 9,040 | +40 | +0.4% | 1 |
| 2012/08/22 | 9,000 | 9,000 | 9,000 | 9,000 | ±0 | ±0% | 9 |
| 2012/08/21 | 9,000 | 9,000 | 9,000 | 9,000 | -80 | -0.9% | 1 |
| 2012/08/20 | 9,100 | 9,100 | 9,080 | 9,080 | +60 | +0.7% | 15 |
| 2012/08/17 | 9,000 | 9,020 | 9,000 | 9,020 | +90 | +1% | 11 |
| 2012/08/16 | 8,920 | 8,930 | 8,920 | 8,930 | +170 | +1.9% | 84 |
| 2012/08/15 | 8,760 | 8,760 | 8,760 | 8,760 | -40 | -0.5% | 1 |
| 2012/08/14 | 8,840 | 8,840 | 8,800 | 8,800 | +20 | +0.2% | 2 |
| 2012/08/13 | 8,780 | 8,780 | 8,780 | 8,780 | ±0 | ±0% | 1 |
| 2012/08/10 | 8,780 | 8,780 | 8,780 | 8,780 | ±0 | ±0% | 1 |
| 2012/08/09 | 8,800 | 8,800 | 8,780 | 8,780 | +30 | +0.3% | 3 |
| 2012/08/08 | 8,740 | 8,800 | 8,740 | 8,750 | +160 | +1.9% | 5 |
| 2012/08/07 | 8,590 | 8,590 | 8,590 | 8,590 | ±0 | ±0% | 13 |
| 2012/08/06 | 8,560 | 8,590 | 8,560 | 8,590 | +170 | +2% | 21 |
| 2012/08/03 | 8,460 | 8,460 | 8,420 | 8,420 | -130 | -1.5% | 19 |
| 2012/08/02 | 8,580 | 8,580 | 8,550 | 8,550 | -10 | -0.1% | 13 |
| 2012/08/01 | 8,560 | 8,560 | 8,560 | 8,560 | -60 | -0.7% | 40 |
| 2012/07/31 | 8,620 | 8,620 | 8,620 | 8,620 | +20 | +0.2% | 33 |
| 2012/07/30 | 8,600 | 8,600 | 8,600 | 8,600 | +40 | +0.5% | 1 |
| 2012/07/27 | 8,540 | 8,560 | 8,540 | 8,560 | +130 | +1.5% | 16 |
| 2012/07/26 | 8,450 | 8,450 | 8,430 | 8,430 | -20 | -0.2% | 20 |
| 2012/07/25 | 8,520 | 8,520 | 8,450 | 8,450 | -130 | -1.5% | 84 |
| 2012/07/24 | 8,610 | 8,610 | 8,550 | 8,580 | -70 | -0.8% | 49 |
3151～
3200
件表示中 / 3768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
