27,230
-65 (-0.24%)
株価：2024/05/10 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 鉄鋼・非鉄（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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 27,000 | 27,480 | 26,980 | 27,230 | -65 | -0.2% | 141 |
| 2024/05/09 | 27,335 | 27,495 | 27,195 | 27,295 | -15 | -0.1% | 103 |
| 2024/05/08 | 27,630 | 27,630 | 27,310 | 27,310 | -250 | -0.9% | 61 |
| 2024/05/07 | 27,650 | 27,715 | 27,420 | 27,560 | +85 | +0.3% | 187 |
| 2024/05/02 | 27,440 | 27,535 | 27,270 | 27,475 | -5 | ±0% | 61 |
| 2024/05/01 | 27,655 | 27,655 | 27,275 | 27,480 | -355 | -1.3% | 174 |
| 2024/04/30 | 27,565 | 27,870 | 27,425 | 27,835 | +590 | +2.2% | 202 |
| 2024/04/26 | 27,060 | 27,350 | 26,825 | 27,245 | +220 | +0.8% | 135 |
| 2024/04/25 | 27,235 | 27,390 | 27,010 | 27,025 | -475 | -1.7% | 110 |
| 2024/04/24 | 27,435 | 27,500 | 27,245 | 27,500 | +60 | +0.2% | 117 |
| 2024/04/23 | 27,550 | 27,575 | 27,340 | 27,440 | -10 | ±0% | 125 |
| 2024/04/22 | 27,410 | 27,705 | 27,270 | 27,450 | +60 | +0.2% | 210 |
| 2024/04/19 | 27,230 | 27,390 | 26,700 | 27,390 | -115 | -0.4% | 358 |
| 2024/04/18 | 27,005 | 27,545 | 27,005 | 27,505 | +310 | +1.1% | 142 |
| 2024/04/17 | 27,540 | 27,600 | 27,065 | 27,195 | -305 | -1.1% | 274 |
| 2024/04/16 | 28,935 | 29,180 | 27,390 | 27,500 | -935 | -3.3% | 1,141 |
| 2024/04/15 | 28,070 | 28,435 | 28,035 | 28,435 | +245 | +0.9% | 454 |
| 2024/04/12 | 28,240 | 28,240 | 28,095 | 28,190 | +40 | +0.1% | 206 |
| 2024/04/11 | 27,755 | 28,205 | 27,755 | 28,150 | +150 | +0.5% | 265 |
| 2024/04/10 | 27,970 | 28,100 | 27,895 | 28,000 | +50 | +0.2% | 200 |
| 2024/04/09 | 27,555 | 27,950 | 27,555 | 27,950 | +500 | +1.8% | 300 |
| 2024/04/08 | 27,350 | 27,455 | 27,260 | 27,450 | +150 | +0.5% | 176 |
| 2024/04/05 | 27,025 | 27,300 | 26,950 | 27,300 | -80 | -0.3% | 215 |
| 2024/04/04 | 27,405 | 27,510 | 27,335 | 27,380 | +260 | +1% | 139 |
| 2024/04/03 | 26,935 | 27,245 | 26,880 | 27,120 | -5 | ±0% | 141 |
| 2024/04/02 | 27,040 | 27,350 | 27,040 | 27,125 | +205 | +0.8% | 174 |
| 2024/04/01 | 27,600 | 27,600 | 26,855 | 26,920 | -645 | -2.3% | 312 |
| 2024/03/29 | 27,275 | 27,580 | 27,275 | 27,565 | +290 | +1.1% | 326 |
| 2024/03/28 | 27,505 | 27,570 | 27,160 | 27,275 | -125 | -0.5% | 96 |
| 2024/03/27 | 27,445 | 27,490 | 27,400 | 27,400 | +75 | +0.3% | 100 |
| 2024/03/26 | 27,480 | 27,495 | 27,245 | 27,325 | -50 | -0.2% | 77 |
| 2024/03/25 | 28,000 | 28,000 | 27,300 | 27,375 | -140 | -0.5% | 193 |
| 2024/03/22 | 27,505 | 27,530 | 27,210 | 27,515 | +250 | +0.9% | 327 |
| 2024/03/21 | 27,335 | 27,335 | 26,980 | 27,265 | +420 | +1.6% | 455 |
| 2024/03/19 | 26,515 | 26,850 | 26,490 | 26,845 | +370 | +1.4% | 550 |
| 2024/03/18 | 26,415 | 26,505 | 26,325 | 26,475 | +385 | +1.5% | 752 |
| 2024/03/15 | 25,845 | 26,225 | 25,845 | 26,090 | +95 | +0.4% | 170 |
| 2024/03/14 | 25,810 | 25,995 | 25,735 | 25,995 | +320 | +1.2% | 152 |
| 2024/03/13 | 25,805 | 25,950 | 25,485 | 25,675 | +85 | +0.3% | 109 |
| 2024/03/12 | 25,835 | 25,835 | 25,180 | 25,590 | -95 | -0.4% | 106 |
| 2024/03/11 | 26,095 | 26,190 | 25,470 | 25,685 | -745 | -2.8% | 359 |
| 2024/03/08 | 26,620 | 26,620 | 26,055 | 26,430 | +305 | +1.2% | 874 |
| 2024/03/07 | 26,635 | 26,635 | 26,075 | 26,125 | -260 | -1% | 1,316 |
| 2024/03/06 | 26,115 | 26,435 | 26,015 | 26,385 | +130 | +0.5% | 759 |
| 2024/03/05 | 26,100 | 26,295 | 26,090 | 26,255 | +210 | +0.8% | 233 |
| 2024/03/04 | 26,815 | 26,815 | 26,040 | 26,045 | -150 | -0.6% | 263 |
| 2024/03/01 | 25,910 | 26,230 | 25,910 | 26,195 | +275 | +1.1% | 330 |
| 2024/02/29 | 26,185 | 26,185 | 25,775 | 25,920 | -425 | -1.6% | 387 |
| 2024/02/28 | 26,145 | 26,610 | 26,145 | 26,345 | +275 | +1.1% | 653 |
| 2024/02/27 | 25,680 | 26,145 | 25,630 | 26,070 | +445 | +1.7% | 767 |
1～
50
件表示中 / 3452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
