35,830
+230 (+0.65%)
株価：2025/09/18 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 35,820 | 35,880 | 35,530 | 35,830 | +230 | +0.6% | 369 |
| 2025/09/17 | 36,470 | 36,470 | 35,600 | 35,600 | -960 | -2.6% | 593 |
| 2025/09/16 | 36,540 | 36,620 | 36,130 | 36,560 | +50 | +0.1% | 263 |
| 2025/09/12 | 36,680 | 36,690 | 36,360 | 36,510 | +190 | +0.5% | 481 |
| 2025/09/11 | 35,900 | 36,640 | 35,900 | 36,320 | +370 | +1% | 551 |
| 2025/09/10 | 35,690 | 36,000 | 35,690 | 35,950 | +350 | +1% | 507 |
| 2025/09/09 | 36,830 | 36,830 | 35,500 | 35,600 | -1,060 | -2.9% | 877 |
| 2025/09/08 | 36,350 | 36,660 | 36,110 | 36,660 | +820 | +2.3% | 244 |
| 2025/09/05 | 35,960 | 36,130 | 35,670 | 35,840 | +440 | +1.2% | 741 |
| 2025/09/04 | 35,430 | 36,050 | 35,360 | 35,400 | +480 | +1.4% | 320 |
| 2025/09/03 | 34,790 | 35,340 | 34,760 | 34,920 | +100 | +0.3% | 561 |
| 2025/09/02 | 34,630 | 34,880 | 34,360 | 34,820 | +510 | +1.5% | 233 |
| 2025/09/01 | 34,480 | 34,480 | 34,030 | 34,310 | -350 | -1% | 1,825 |
| 2025/08/29 | 34,300 | 34,710 | 34,290 | 34,660 | +370 | +1.1% | 300 |
| 2025/08/28 | 33,730 | 34,290 | 33,560 | 34,290 | +490 | +1.4% | 289 |
| 2025/08/27 | 33,580 | 33,800 | 33,460 | 33,800 | +400 | +1.2% | 93 |
| 2025/08/26 | 33,450 | 33,600 | 33,120 | 33,400 | -150 | -0.4% | 246 |
| 2025/08/25 | 33,490 | 33,700 | 33,400 | 33,550 | +640 | +1.9% | 631 |
| 2025/08/22 | 33,100 | 33,150 | 32,800 | 32,910 | +200 | +0.6% | 199 |
| 2025/08/21 | 32,400 | 32,830 | 32,230 | 32,710 | +300 | +0.9% | 384 |
| 2025/08/20 | 32,230 | 32,630 | 32,010 | 32,410 | -410 | -1.2% | 639 |
| 2025/08/19 | 33,120 | 33,120 | 32,560 | 32,820 | -160 | -0.5% | 69 |
| 2025/08/18 | 32,790 | 33,110 | 32,790 | 32,980 | +210 | +0.6% | 80 |
| 2025/08/15 | 32,060 | 32,770 | 31,960 | 32,770 | +800 | +2.5% | 252 |
| 2025/08/14 | 32,400 | 32,400 | 31,940 | 31,970 | -480 | -1.5% | 187 |
| 2025/08/13 | 32,250 | 32,500 | 32,160 | 32,450 | +500 | +1.6% | 471 |
| 2025/08/12 | 31,740 | 32,150 | 31,740 | 31,950 | +450 | +1.4% | 221 |
| 2025/08/08 | 31,810 | 31,970 | 31,500 | 31,500 | -360 | -1.1% | 475 |
| 2025/08/07 | 31,470 | 31,970 | 31,390 | 31,860 | +470 | +1.5% | 469 |
| 2025/08/06 | 31,030 | 31,430 | 31,030 | 31,390 | +590 | +1.9% | 199 |
| 2025/08/05 | 30,570 | 30,990 | 30,420 | 30,800 | +530 | +1.8% | 114 |
| 2025/08/04 | 29,565 | 30,280 | 29,550 | 30,270 | -300 | -1% | 3,171 |
| 2025/08/01 | 30,490 | 30,770 | 30,470 | 30,570 | +20 | +0.1% | 1,083 |
| 2025/07/31 | 30,110 | 30,550 | 30,110 | 30,550 | +585 | +2% | 1,828 |
| 2025/07/30 | 29,490 | 30,040 | 29,460 | 29,965 | +730 | +2.5% | 2,518 |
| 2025/07/29 | 29,195 | 29,290 | 29,130 | 29,235 | -100 | -0.3% | 33 |
| 2025/07/28 | 29,530 | 29,530 | 29,265 | 29,335 | ±0 | ±0% | 49 |
| 2025/07/25 | 29,635 | 29,635 | 29,335 | 29,335 | -370 | -1.2% | 291 |
| 2025/07/24 | 29,195 | 29,715 | 29,195 | 29,705 | +1,350 | +4.8% | 333 |
| 2025/07/23 | 28,875 | 29,185 | 28,355 | 28,355 | -20 | -0.1% | 635 |
| 2025/07/22 | 28,100 | 28,505 | 28,100 | 28,375 | +555 | +2% | 225 |
| 2025/07/18 | 27,965 | 27,985 | 27,820 | 27,820 | -20 | -0.1% | 27 |
| 2025/07/17 | 27,680 | 27,850 | 27,600 | 27,840 | -125 | -0.4% | 75 |
| 2025/07/16 | 27,895 | 28,060 | 27,895 | 27,965 | +70 | +0.3% | 56 |
| 2025/07/15 | 27,830 | 27,985 | 27,815 | 27,895 | +100 | +0.4% | 41 |
| 2025/07/14 | 27,825 | 27,825 | 27,520 | 27,795 | -875 | -3.1% | 193 |
| 2025/07/11 | 28,720 | 28,950 | 28,615 | 28,670 | +145 | +0.5% | 681 |
| 2025/07/10 | 28,620 | 28,630 | 28,475 | 28,525 | ±0 | ±0% | 620 |
| 2025/07/09 | 28,870 | 28,870 | 28,525 | 28,525 | -75 | -0.3% | 48 |
| 2025/07/08 | 27,775 | 28,600 | 27,775 | 28,600 | +820 | +3% | 301 |
1～
50
件表示中 / 3786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
