27,160
-90 (-0.33%)
株価：2025/06/17 14:56
15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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 27,265 | 27,265 | 27,135 | 27,160 | -90 | -0.3% | 338 |
| 2025/06/16 | 27,260 | 27,395 | 27,170 | 27,250 | +450 | +1.7% | 4,076 |
| 2025/06/13 | 27,075 | 27,075 | 26,800 | 26,800 | -390 | -1.4% | 25 |
| 2025/06/12 | 27,320 | 27,320 | 27,130 | 27,190 | -125 | -0.5% | 58 |
| 2025/06/11 | 27,390 | 27,390 | 27,235 | 27,315 | -25 | -0.1% | 446 |
| 2025/06/10 | 27,545 | 27,580 | 27,340 | 27,340 | -205 | -0.7% | 70 |
| 2025/06/09 | 27,700 | 27,700 | 27,545 | 27,545 | +30 | +0.1% | 35 |
| 2025/06/06 | 27,415 | 27,550 | 27,390 | 27,515 | +255 | +0.9% | 82 |
| 2025/06/05 | 27,200 | 27,360 | 27,200 | 27,260 | -225 | -0.8% | 46 |
| 2025/06/04 | 27,380 | 27,485 | 27,330 | 27,485 | +230 | +0.8% | 775 |
| 2025/06/03 | 27,290 | 27,335 | 27,165 | 27,255 | -40 | -0.1% | 82 |
| 2025/06/02 | 27,340 | 27,540 | 27,250 | 27,295 | -240 | -0.9% | 68 |
| 2025/05/30 | 27,255 | 27,560 | 27,255 | 27,535 | -75 | -0.3% | 1,967 |
| 2025/05/29 | 27,230 | 27,625 | 27,230 | 27,610 | +625 | +2.3% | 55 |
| 2025/05/28 | 27,160 | 27,310 | 26,985 | 26,985 | -130 | -0.5% | 43 |
| 2025/05/27 | 26,870 | 27,115 | 26,870 | 27,115 | +155 | +0.6% | 39 |
| 2025/05/26 | 27,180 | 27,205 | 26,745 | 26,960 | +280 | +1% | 650 |
| 2025/05/23 | 26,250 | 26,745 | 26,250 | 26,680 | +600 | +2.3% | 363 |
| 2025/05/22 | 25,900 | 26,080 | 25,900 | 26,080 | -150 | -0.6% | 32 |
| 2025/05/21 | 26,100 | 26,235 | 26,095 | 26,230 | +60 | +0.2% | 104 |
| 2025/05/20 | 26,155 | 26,260 | 26,060 | 26,170 | +155 | +0.6% | 130 |
| 2025/05/19 | 25,760 | 26,210 | 25,760 | 26,015 | -150 | -0.6% | 304 |
| 2025/05/16 | 26,325 | 26,325 | 25,870 | 26,165 | +20 | +0.1% | 4,074 |
| 2025/05/15 | 26,280 | 26,505 | 26,145 | 26,145 | -220 | -0.8% | 28 |
| 2025/05/14 | 26,380 | 26,445 | 26,045 | 26,365 | +415 | +1.6% | 385 |
| 2025/05/13 | 26,235 | 26,415 | 25,870 | 25,950 | +40 | +0.2% | 224 |
| 2025/05/12 | 25,610 | 25,915 | 25,610 | 25,910 | -30 | -0.1% | 201 |
| 2025/05/09 | 25,905 | 25,940 | 25,830 | 25,940 | +255 | +1% | 57 |
| 2025/05/08 | 25,520 | 25,940 | 25,500 | 25,685 | +45 | +0.2% | 48 |
| 2025/05/07 | 25,585 | 25,660 | 25,565 | 25,640 | +200 | +0.8% | 69 |
| 2025/05/02 | 25,475 | 25,600 | 25,325 | 25,440 | +10 | ±0% | 70 |
| 2025/05/01 | 25,410 | 25,495 | 25,250 | 25,430 | +55 | +0.2% | 35 |
| 2025/04/30 | 25,645 | 25,645 | 25,190 | 25,375 | -115 | -0.5% | 115 |
| 2025/04/28 | 25,440 | 25,500 | 25,260 | 25,490 | +160 | +0.6% | 80 |
| 2025/04/25 | 25,200 | 25,330 | 25,065 | 25,330 | +500 | +2% | 132 |
| 2025/04/24 | 24,700 | 24,980 | 24,700 | 24,830 | +500 | +2.1% | 35 |
| 2025/04/23 | 24,675 | 24,675 | 24,330 | 24,330 | +250 | +1% | 125 |
| 2025/04/22 | 23,865 | 24,080 | 23,865 | 24,080 | +280 | +1.2% | 40 |
| 2025/04/21 | 24,165 | 24,165 | 23,800 | 23,800 | -530 | -2.2% | 134 |
| 2025/04/18 | 24,345 | 24,365 | 24,200 | 24,330 | +230 | +1% | 44 |
| 2025/04/17 | 23,950 | 24,105 | 23,925 | 24,100 | +350 | +1.5% | 28 |
| 2025/04/16 | 24,230 | 24,230 | 23,695 | 23,750 | -530 | -2.2% | 135 |
| 2025/04/15 | 23,600 | 24,425 | 23,600 | 24,280 | +180 | +0.7% | 42 |
| 2025/04/14 | 24,255 | 24,305 | 24,080 | 24,100 | +200 | +0.8% | 360 |
| 2025/04/11 | 22,955 | 23,955 | 22,955 | 23,900 | -555 | -2.3% | 542 |
| 2025/04/10 | 25,160 | 25,835 | 23,800 | 24,455 | +2,230 | +10% | 614 |
| 2025/04/09 | 22,640 | 22,705 | 22,045 | 22,225 | -1,090 | -4.7% | 177 |
| 2025/04/08 | 23,500 | 23,680 | 23,160 | 23,315 | +2,315 | +11% | 555 |
| 2025/04/07 | 21,135 | 22,020 | 19,615 | 21,000 | -2,955 | -12.3% | 1,153 |
| 2025/04/04 | 24,840 | 24,840 | 23,400 | 23,955 | -1,310 | -5.2% | 1,330 |
1～
50
件表示中 / 3722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
