29,515
-225 (-0.76%)
株価：2025/08/22 13:20
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
