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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 29,985 | 29,985 | 29,470 | 29,650 | ±0 | ±0% | 60 |
| 2024/02/07 | 29,525 | 29,910 | 29,520 | 29,650 | -120 | -0.4% | 54 |
| 2024/02/06 | 30,000 | 30,000 | 29,700 | 29,770 | -155 | -0.5% | 52 |
| 2024/02/05 | 30,130 | 30,130 | 29,765 | 29,925 | +95 | +0.3% | 127 |
| 2024/02/02 | 29,800 | 29,950 | 29,725 | 29,830 | +315 | +1.1% | 128 |
| 2024/02/01 | 29,530 | 29,560 | 29,460 | 29,515 | -90 | -0.3% | 54 |
| 2024/01/31 | 29,690 | 29,690 | 29,350 | 29,605 | +55 | +0.2% | 33 |
| 2024/01/30 | 29,450 | 29,625 | 29,450 | 29,550 | +125 | +0.4% | 59 |
| 2024/01/29 | 29,165 | 29,540 | 29,125 | 29,425 | +140 | +0.5% | 185 |
| 2024/01/26 | 29,395 | 29,395 | 29,145 | 29,285 | -125 | -0.4% | 48 |
| 2024/01/25 | 29,260 | 29,460 | 29,240 | 29,410 | +60 | +0.2% | 98 |
| 2024/01/24 | 29,495 | 29,495 | 29,250 | 29,350 | -95 | -0.3% | 114 |
| 2024/01/23 | 29,515 | 29,655 | 29,280 | 29,445 | -45 | -0.2% | 185 |
| 2024/01/22 | 29,380 | 29,490 | 29,315 | 29,490 | +335 | +1.1% | 146 |
| 2024/01/19 | 29,140 | 29,280 | 29,085 | 29,155 | +150 | +0.5% | 90 |
| 2024/01/18 | 29,135 | 29,145 | 28,920 | 29,005 | -285 | -1% | 271 |
| 2024/01/17 | 29,620 | 29,810 | 29,270 | 29,290 | -335 | -1.1% | 249 |
| 2024/01/16 | 29,925 | 29,925 | 29,620 | 29,625 | -265 | -0.9% | 126 |
| 2024/01/15 | 29,440 | 29,930 | 29,440 | 29,890 | +360 | +1.2% | 128 |
| 2024/01/12 | 29,400 | 29,595 | 29,330 | 29,530 | +170 | +0.6% | 287 |
| 2024/01/11 | 29,370 | 29,405 | 29,155 | 29,360 | +215 | +0.7% | 250 |
| 2024/01/10 | 28,860 | 29,145 | 28,740 | 29,145 | +205 | +0.7% | 178 |
| 2024/01/09 | 28,840 | 29,120 | 28,785 | 28,940 | +105 | +0.4% | 94 |
| 2024/01/05 | 28,905 | 28,905 | 28,710 | 28,835 | -160 | -0.6% | 125 |
| 2024/01/04 | 28,685 | 29,005 | 28,420 | 28,995 | +185 | +0.6% | 571 |
| 2023/12/29 | 28,945 | 28,945 | 28,810 | 28,810 | -100 | -0.3% | 250 |
| 2023/12/28 | 28,700 | 28,910 | 28,700 | 28,910 | +165 | +0.6% | 59 |
| 2023/12/27 | 28,670 | 28,745 | 28,645 | 28,745 | +285 | +1% | 36 |
| 2023/12/26 | 28,475 | 28,525 | 28,440 | 28,460 | -35 | -0.1% | 45 |
| 2023/12/25 | 28,865 | 29,015 | 28,495 | 28,495 | -120 | -0.4% | 99 |
| 2023/12/22 | 28,600 | 28,665 | 28,600 | 28,615 | +325 | +1.1% | 47 |
| 2023/12/21 | 28,230 | 28,375 | 28,215 | 28,290 | -155 | -0.5% | 19 |
| 2023/12/20 | 28,125 | 28,590 | 28,125 | 28,445 | +470 | +1.7% | 50 |
| 2023/12/19 | 27,930 | 28,015 | 27,800 | 27,975 | +190 | +0.7% | 30 |
| 2023/12/18 | 27,960 | 27,960 | 27,700 | 27,785 | -180 | -0.6% | 53 |
| 2023/12/15 | 27,720 | 28,140 | 27,720 | 27,965 | +290 | +1% | 23 |
| 2023/12/14 | 27,655 | 27,770 | 27,490 | 27,675 | +180 | +0.7% | 34 |
| 2023/12/13 | 27,615 | 27,615 | 27,495 | 27,495 | ±0 | ±0% | 23 |
| 2023/12/12 | 27,835 | 27,835 | 27,495 | 27,495 | -50 | -0.2% | 15 |
| 2023/12/11 | 27,500 | 27,675 | 27,500 | 27,545 | +270 | +1% | 45 |
| 2023/12/08 | 27,580 | 27,580 | 27,275 | 27,275 | -395 | -1.4% | 297 |
| 2023/12/07 | 27,950 | 27,970 | 27,670 | 27,670 | -430 | -1.5% | 6 |
| 2023/12/06 | 27,690 | 28,110 | 27,690 | 28,100 | +455 | +1.6% | 41 |
| 2023/12/05 | 27,685 | 27,815 | 27,600 | 27,645 | -290 | -1% | 45 |
| 2023/12/04 | 28,030 | 28,030 | 27,780 | 27,935 | -220 | -0.8% | 137 |
| 2023/12/01 | 28,340 | 28,340 | 28,085 | 28,155 | +125 | +0.4% | 60 |
| 2023/11/30 | 27,910 | 28,030 | 27,910 | 28,030 | -105 | -0.4% | 66 |
| 2023/11/29 | 28,090 | 28,190 | 28,065 | 28,135 | -70 | -0.2% | 12 |
| 2023/11/28 | 28,285 | 28,290 | 28,205 | 28,205 | -45 | -0.2% | 26 |
| 2023/11/27 | 28,555 | 28,555 | 28,245 | 28,250 | -165 | -0.6% | 90 |
301～
350
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
