28,260
-320 (-1.12%)
株価：2025/07/04 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 16,885 | 16,965 | 16,885 | 16,965 | +60 | +0.4% | 29 |
| 2022/08/24 | 16,905 | 16,930 | 16,905 | 16,905 | +115 | +0.7% | 9 |
| 2022/08/23 | 16,725 | 16,805 | 16,725 | 16,790 | -70 | -0.4% | 96 |
| 2022/08/22 | 16,810 | 16,880 | 16,755 | 16,860 | -95 | -0.6% | 50 |
| 2022/08/19 | 16,860 | 16,955 | 16,860 | 16,955 | +135 | +0.8% | 51 |
| 2022/08/18 | 16,715 | 16,860 | 16,710 | 16,820 | -60 | -0.4% | 81 |
| 2022/08/17 | 16,525 | 16,935 | 16,525 | 16,880 | +280 | +1.7% | 101 |
| 2022/08/16 | 16,660 | 16,660 | 16,550 | 16,600 | -45 | -0.3% | 39 |
| 2022/08/15 | 16,725 | 16,770 | 16,645 | 16,645 | -80 | -0.5% | 67 |
| 2022/08/12 | 16,565 | 16,760 | 16,565 | 16,725 | +305 | +1.9% | 106 |
| 2022/08/10 | 16,415 | 16,475 | 16,305 | 16,420 | +70 | +0.4% | 40 |
| 2022/08/09 | 16,475 | 16,500 | 16,350 | 16,350 | -65 | -0.4% | 145 |
| 2022/08/08 | 16,300 | 16,425 | 16,300 | 16,415 | +210 | +1.3% | 137 |
| 2022/08/05 | 15,920 | 16,240 | 15,920 | 16,205 | +370 | +2.3% | 109 |
| 2022/08/04 | 15,780 | 15,835 | 15,620 | 15,835 | +20 | +0.1% | 44 |
| 2022/08/03 | 15,860 | 15,860 | 15,710 | 15,815 | -65 | -0.4% | 60 |
| 2022/08/02 | 16,060 | 16,060 | 15,860 | 15,880 | -335 | -2.1% | 119 |
| 2022/08/01 | 16,015 | 16,215 | 16,015 | 16,215 | +245 | +1.5% | 265 |
| 2022/07/29 | 16,005 | 16,005 | 15,900 | 15,970 | -50 | -0.3% | 104 |
| 2022/07/28 | 16,130 | 16,130 | 15,955 | 16,020 | -5 | ±0% | 61 |
| 2022/07/27 | 15,915 | 16,025 | 15,915 | 16,025 | +55 | +0.3% | 107 |
| 2022/07/26 | 15,915 | 16,020 | 15,915 | 15,970 | +165 | +1% | 54 |
| 2022/07/25 | 15,925 | 15,940 | 15,800 | 15,805 | -185 | -1.2% | 77 |
| 2022/07/22 | 15,995 | 15,995 | 15,890 | 15,990 | -5 | ±0% | 28 |
| 2022/07/21 | 15,925 | 15,995 | 15,830 | 15,995 | -115 | -0.7% | 45 |
| 2022/07/20 | 16,130 | 16,130 | 16,030 | 16,110 | +210 | +1.3% | 293 |
| 2022/07/19 | 15,770 | 15,910 | 15,755 | 15,900 | +350 | +2.3% | 158 |
| 2022/07/15 | 15,590 | 15,610 | 15,455 | 15,550 | -75 | -0.5% | 87 |
| 2022/07/14 | 15,525 | 15,705 | 15,400 | 15,625 | -495 | -3.1% | 2,564 |
| 2022/07/13 | 16,095 | 16,150 | 16,050 | 16,120 | +30 | +0.2% | 2,738 |
| 2022/07/12 | 16,290 | 16,290 | 16,030 | 16,090 | -325 | -2% | 153 |
| 2022/07/11 | 16,485 | 16,485 | 16,385 | 16,415 | +160 | +1% | 114 |
| 2022/07/08 | 16,110 | 16,430 | 16,110 | 16,255 | +380 | +2.4% | 116 |
| 2022/07/07 | 16,005 | 16,005 | 15,635 | 15,875 | +50 | +0.3% | 128 |
| 2022/07/06 | 16,070 | 16,350 | 15,770 | 15,825 | -505 | -3.1% | 132 |
| 2022/07/05 | 16,335 | 16,355 | 16,300 | 16,330 | +110 | +0.7% | 11 |
| 2022/07/04 | 16,130 | 16,230 | 16,115 | 16,220 | +95 | +0.6% | 68 |
| 2022/07/01 | 16,355 | 16,375 | 16,050 | 16,125 | -195 | -1.2% | 656 |
| 2022/06/30 | 16,510 | 16,545 | 16,320 | 16,320 | -270 | -1.6% | 69 |
| 2022/06/29 | 16,600 | 16,610 | 16,550 | 16,590 | -15 | -0.1% | 20 |
| 2022/06/28 | 16,610 | 16,725 | 16,540 | 16,605 | +125 | +0.8% | 162 |
| 2022/06/27 | 16,350 | 16,500 | 16,330 | 16,480 | +300 | +1.9% | 64 |
| 2022/06/24 | 16,085 | 16,180 | 15,960 | 16,180 | +45 | +0.3% | 114 |
| 2022/06/23 | 16,420 | 16,420 | 16,080 | 16,135 | -215 | -1.3% | 110 |
| 2022/06/22 | 16,635 | 16,635 | 16,350 | 16,350 | -140 | -0.8% | 273 |
| 2022/06/21 | 16,550 | 16,595 | 16,415 | 16,490 | +215 | +1.3% | 215 |
| 2022/06/20 | 16,680 | 16,690 | 16,200 | 16,275 | -405 | -2.4% | 228 |
| 2022/06/17 | 16,745 | 16,745 | 16,590 | 16,680 | -465 | -2.7% | 403 |
| 2022/06/16 | 17,185 | 17,400 | 17,145 | 17,145 | +150 | +0.9% | 113 |
| 2022/06/15 | 17,225 | 17,320 | 16,950 | 16,995 | -225 | -1.3% | 42 |
701～
750
件表示中 / 3735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
