25,440
+10 (+0.04%)
株価：2025/05/02 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 28,425 | 28,570 | 28,250 | 28,340 | -150 | -0.5% | 76 |
| 2025/02/17 | 28,490 | 28,490 | 28,200 | 28,490 | -80 | -0.3% | 621 |
| 2025/02/14 | 28,600 | 28,860 | 28,300 | 28,570 | -65 | -0.2% | 464 |
| 2025/02/13 | 28,790 | 28,900 | 28,540 | 28,635 | -130 | -0.5% | 501 |
| 2025/02/12 | 28,160 | 28,930 | 28,000 | 28,765 | +505 | +1.8% | 289 |
| 2025/02/10 | 28,335 | 28,335 | 27,900 | 28,260 | +425 | +1.5% | 89 |
| 2025/02/07 | 28,105 | 28,140 | 27,835 | 27,835 | +30 | +0.1% | 35 |
| 2025/02/06 | 27,850 | 27,985 | 27,755 | 27,805 | +5 | ±0% | 52 |
| 2025/02/05 | 27,705 | 28,260 | 27,705 | 27,800 | +50 | +0.2% | 95 |
| 2025/02/04 | 27,415 | 27,750 | 27,400 | 27,750 | +365 | +1.3% | 51 |
| 2025/02/03 | 27,190 | 27,385 | 26,800 | 27,385 | -305 | -1.1% | 1,861 |
| 2025/01/31 | 27,400 | 27,815 | 27,400 | 27,690 | +330 | +1.2% | 192 |
| 2025/01/30 | 27,145 | 27,450 | 27,145 | 27,360 | +235 | +0.9% | 52 |
| 2025/01/29 | 26,745 | 27,170 | 26,735 | 27,125 | +380 | +1.4% | 125 |
| 2025/01/28 | 27,160 | 27,160 | 26,745 | 26,745 | -580 | -2.1% | 340 |
| 2025/01/27 | 28,225 | 28,225 | 27,325 | 27,325 | -685 | -2.4% | 111 |
| 2025/01/24 | 27,955 | 28,160 | 27,935 | 28,010 | +230 | +0.8% | 72 |
| 2025/01/23 | 27,790 | 28,010 | 27,620 | 27,780 | +50 | +0.2% | 272 |
| 2025/01/22 | 27,055 | 27,765 | 27,055 | 27,730 | +935 | +3.5% | 216 |
| 2025/01/21 | 26,925 | 27,070 | 26,725 | 26,795 | +370 | +1.4% | 114 |
| 2025/01/20 | 26,560 | 26,790 | 26,425 | 26,425 | +25 | +0.1% | 156 |
| 2025/01/17 | 26,105 | 26,400 | 26,000 | 26,400 | +40 | +0.2% | 37 |
| 2025/01/16 | 26,395 | 26,395 | 26,260 | 26,360 | -35 | -0.1% | 22 |
| 2025/01/15 | 26,255 | 26,435 | 26,155 | 26,395 | +140 | +0.5% | 760 |
| 2025/01/14 | 26,980 | 27,300 | 26,155 | 26,255 | -775 | -2.9% | 243 |
| 2025/01/10 | 26,625 | 27,030 | 26,625 | 27,030 | +60 | +0.2% | 52 |
| 2025/01/09 | 27,180 | 27,180 | 26,730 | 26,970 | -300 | -1.1% | 185 |
| 2025/01/08 | 27,000 | 27,320 | 27,000 | 27,270 | +165 | +0.6% | 189 |
| 2025/01/07 | 27,385 | 27,455 | 26,970 | 27,105 | -180 | -0.7% | 148 |
| 2025/01/06 | 27,245 | 27,525 | 27,245 | 27,285 | +40 | +0.1% | 191 |
| 2024/12/30 | 27,460 | 27,460 | 27,245 | 27,245 | -220 | -0.8% | 97 |
| 2024/12/27 | 27,100 | 27,465 | 27,080 | 27,465 | +1,500 | +5.8% | 477 |
| 2024/12/26 | 26,485 | 26,965 | 25,965 | 25,965 | -475 | -1.8% | 255 |
| 2024/12/25 | 26,305 | 26,440 | 26,170 | 26,440 | +180 | +0.7% | 235 |
| 2024/12/24 | 26,205 | 26,300 | 26,110 | 26,260 | +135 | +0.5% | 155 |
| 2024/12/23 | 26,230 | 26,320 | 25,980 | 26,125 | -95 | -0.4% | 77 |
| 2024/12/20 | 26,330 | 26,350 | 26,205 | 26,220 | +35 | +0.1% | 61 |
| 2024/12/19 | 26,190 | 26,380 | 25,810 | 26,185 | -485 | -1.8% | 89 |
| 2024/12/18 | 26,450 | 26,670 | 26,370 | 26,670 | +220 | +0.8% | 60 |
| 2024/12/17 | 26,840 | 26,895 | 26,450 | 26,450 | -390 | -1.5% | 91 |
| 2024/12/16 | 26,810 | 26,950 | 26,780 | 26,840 | -240 | -0.9% | 266 |
| 2024/12/13 | 26,790 | 27,080 | 26,790 | 27,080 | -10 | ±0% | 34 |
| 2024/12/12 | 27,200 | 27,200 | 27,025 | 27,090 | +280 | +1% | 126 |
| 2024/12/11 | 26,875 | 26,875 | 26,680 | 26,810 | -65 | -0.2% | 58 |
| 2024/12/10 | 26,790 | 27,150 | 26,790 | 26,875 | +125 | +0.5% | 2,215 |
| 2024/12/09 | 26,860 | 26,980 | 26,660 | 26,750 | -45 | -0.2% | 43 |
| 2024/12/06 | 26,960 | 27,045 | 26,670 | 26,795 | -405 | -1.5% | 147 |
| 2024/12/05 | 27,295 | 27,360 | 27,140 | 27,200 | +110 | +0.4% | 123 |
| 2024/12/04 | 27,275 | 27,275 | 26,970 | 27,090 | -170 | -0.6% | 80 |
| 2024/12/03 | 26,830 | 27,270 | 26,830 | 27,260 | +465 | +1.7% | 118 |
51～
100
件表示中 / 3692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
