32,910
+200 (+0.61%)
株価：2025/08/22 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 16,645 | 16,755 | 16,515 | 16,720 | +320 | +2% | 93 |
| 2022/10/13 | 16,390 | 16,400 | 16,370 | 16,400 | -45 | -0.3% | 18 |
| 2022/10/12 | 16,750 | 16,750 | 16,445 | 16,445 | -95 | -0.6% | 4 |
| 2022/10/11 | 16,620 | 16,700 | 16,520 | 16,540 | -135 | -0.8% | 119 |
| 2022/10/07 | 16,665 | 16,730 | 16,665 | 16,675 | -250 | -1.5% | 10 |
| 2022/10/06 | 16,900 | 16,970 | 16,865 | 16,925 | +55 | +0.3% | 36 |
| 2022/10/05 | 16,890 | 16,900 | 16,775 | 16,870 | +115 | +0.7% | 123 |
| 2022/10/04 | 16,600 | 16,755 | 16,600 | 16,755 | +555 | +3.4% | 170 |
| 2022/10/03 | 16,030 | 16,200 | 15,935 | 16,200 | +125 | +0.8% | 670 |
| 2022/09/30 | 16,340 | 16,340 | 16,065 | 16,075 | -270 | -1.7% | 33 |
| 2022/09/29 | 16,445 | 16,515 | 16,290 | 16,345 | +275 | +1.7% | 34 |
| 2022/09/28 | 16,405 | 16,405 | 16,070 | 16,070 | -420 | -2.5% | 108 |
| 2022/09/27 | 16,460 | 16,540 | 16,450 | 16,490 | +65 | +0.4% | 52 |
| 2022/09/26 | 16,765 | 16,765 | 16,325 | 16,425 | -605 | -3.6% | 156 |
| 2022/09/22 | 16,910 | 17,030 | 16,910 | 17,030 | -50 | -0.3% | 29 |
| 2022/09/21 | 17,135 | 17,135 | 17,000 | 17,080 | -50 | -0.3% | 67 |
| 2022/09/20 | 17,135 | 17,240 | 17,130 | 17,130 | +215 | +1.3% | 47 |
| 2022/09/16 | 16,960 | 16,980 | 16,890 | 16,915 | -165 | -1% | 23 |
| 2022/09/15 | 17,155 | 17,175 | 17,025 | 17,080 | -215 | -1.2% | 151 |
| 2022/09/14 | 17,065 | 17,365 | 17,065 | 17,295 | -155 | -0.9% | 58 |
| 2022/09/13 | 17,320 | 17,470 | 17,320 | 17,450 | +145 | +0.8% | 77 |
| 2022/09/12 | 17,345 | 17,440 | 17,270 | 17,305 | +100 | +0.6% | 83 |
| 2022/09/09 | 17,050 | 17,230 | 17,050 | 17,205 | +165 | +1% | 105 |
| 2022/09/08 | 16,905 | 17,075 | 16,905 | 17,040 | +225 | +1.3% | 26 |
| 2022/09/07 | 16,940 | 16,940 | 16,735 | 16,815 | -120 | -0.7% | 124 |
| 2022/09/06 | 16,785 | 16,935 | 16,785 | 16,935 | +135 | +0.8% | 22 |
| 2022/09/05 | 16,655 | 16,825 | 16,655 | 16,800 | +140 | +0.8% | 23 |
| 2022/09/02 | 16,775 | 16,775 | 16,620 | 16,660 | -270 | -1.6% | 75 |
| 2022/09/01 | 17,050 | 17,050 | 16,850 | 16,930 | -150 | -0.9% | 658 |
| 2022/08/31 | 16,970 | 17,115 | 16,890 | 17,080 | -105 | -0.6% | 46 |
| 2022/08/30 | 17,150 | 17,185 | 17,110 | 17,185 | +210 | +1.2% | 60 |
| 2022/08/29 | 16,725 | 17,015 | 16,725 | 16,975 | -120 | -0.7% | 48 |
| 2022/08/26 | 17,015 | 17,145 | 17,015 | 17,095 | +130 | +0.8% | 210 |
| 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 |
701～
750
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
