27,825
+760 (+2.81%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 26,100 | 26,295 | 26,090 | 26,255 | +210 | +0.8% | 233 |
| 2024/03/04 | 26,815 | 26,815 | 26,040 | 26,045 | -150 | -0.6% | 263 |
| 2024/03/01 | 25,910 | 26,230 | 25,910 | 26,195 | +275 | +1.1% | 330 |
| 2024/02/29 | 26,185 | 26,185 | 25,775 | 25,920 | -425 | -1.6% | 387 |
| 2024/02/28 | 26,145 | 26,610 | 26,145 | 26,345 | +275 | +1.1% | 653 |
| 2024/02/27 | 25,680 | 26,145 | 25,630 | 26,070 | +445 | +1.7% | 767 |
| 2024/02/26 | 25,840 | 25,855 | 25,620 | 25,625 | -75 | -0.3% | 259 |
| 2024/02/22 | 25,585 | 25,735 | 25,580 | 25,700 | +250 | +1% | 578 |
| 2024/02/21 | 25,545 | 25,545 | 25,270 | 25,450 | -90 | -0.4% | 182 |
| 2024/02/20 | 25,590 | 25,590 | 25,410 | 25,540 | +45 | +0.2% | 454 |
| 2024/02/19 | 25,140 | 25,495 | 25,105 | 25,495 | +430 | +1.7% | 400 |
| 2024/02/16 | 24,625 | 25,135 | 24,625 | 25,065 | +450 | +1.8% | 404 |
| 2024/02/15 | 24,720 | 24,750 | 24,405 | 24,615 | +40 | +0.2% | 270 |
| 2024/02/14 | 25,110 | 25,110 | 24,480 | 24,575 | -685 | -2.7% | 334 |
| 2024/02/13 | 25,085 | 25,260 | 24,850 | 25,260 | +290 | +1.2% | 1,043 |
| 2024/02/09 | 25,025 | 25,160 | 24,735 | 24,970 | +10 | ±0% | 330 |
| 2024/02/08 | 25,130 | 25,290 | 24,950 | 24,960 | -25 | -0.1% | 343 |
| 2024/02/07 | 24,695 | 24,995 | 24,575 | 24,985 | +285 | +1.2% | 478 |
| 2024/02/06 | 24,950 | 24,950 | 24,650 | 24,700 | -250 | -1% | 414 |
| 2024/02/05 | 24,900 | 24,970 | 24,770 | 24,950 | +180 | +0.7% | 183 |
| 2024/02/02 | 24,765 | 24,810 | 24,600 | 24,770 | +70 | +0.3% | 115 |
| 2024/02/01 | 24,680 | 24,850 | 24,680 | 24,700 | -115 | -0.5% | 136 |
| 2024/01/31 | 24,550 | 24,815 | 24,550 | 24,815 | +295 | +1.2% | 271 |
| 2024/01/30 | 24,660 | 24,700 | 24,520 | 24,520 | -155 | -0.6% | 82 |
| 2024/01/29 | 24,245 | 24,690 | 24,245 | 24,675 | +495 | +2% | 206 |
| 2024/01/26 | 24,205 | 24,410 | 24,110 | 24,180 | -135 | -0.6% | 170 |
| 2024/01/25 | 24,070 | 24,350 | 24,070 | 24,315 | +255 | +1.1% | 149 |
| 2024/01/24 | 24,285 | 24,285 | 24,000 | 24,060 | -180 | -0.7% | 97 |
| 2024/01/23 | 24,450 | 24,510 | 24,235 | 24,240 | -95 | -0.4% | 169 |
| 2024/01/22 | 24,150 | 24,335 | 24,065 | 24,335 | +290 | +1.2% | 326 |
| 2024/01/19 | 24,245 | 24,245 | 24,015 | 24,045 | +90 | +0.4% | 107 |
| 2024/01/18 | 24,005 | 24,160 | 23,955 | 23,955 | -70 | -0.3% | 88 |
| 2024/01/17 | 24,210 | 24,500 | 24,025 | 24,025 | ±0 | ±0% | 346 |
| 2024/01/16 | 24,265 | 24,265 | 23,925 | 24,025 | -215 | -0.9% | 299 |
| 2024/01/15 | 23,445 | 24,250 | 23,225 | 24,240 | +415 | +1.7% | 479 |
| 2024/01/12 | 24,100 | 24,100 | 23,735 | 23,825 | -140 | -0.6% | 383 |
| 2024/01/11 | 23,985 | 24,170 | 23,940 | 23,965 | +180 | +0.8% | 1,090 |
| 2024/01/10 | 23,650 | 23,825 | 23,630 | 23,785 | +85 | +0.4% | 135 |
| 2024/01/09 | 23,975 | 23,975 | 23,590 | 23,700 | -130 | -0.5% | 329 |
| 2024/01/05 | 23,550 | 23,895 | 23,550 | 23,830 | +280 | +1.2% | 453 |
| 2024/01/04 | 23,040 | 23,560 | 22,965 | 23,550 | +520 | +2.3% | 916 |
| 2023/12/29 | 23,070 | 23,140 | 22,890 | 23,030 | -40 | -0.2% | 137 |
| 2023/12/28 | 22,850 | 23,110 | 22,850 | 23,070 | +275 | +1.2% | 299 |
| 2023/12/27 | 22,530 | 22,855 | 22,530 | 22,795 | +265 | +1.2% | 289 |
| 2023/12/26 | 22,500 | 22,565 | 22,460 | 22,530 | -30 | -0.1% | 99 |
| 2023/12/25 | 22,805 | 22,805 | 22,500 | 22,560 | -140 | -0.6% | 287 |
| 2023/12/22 | 22,540 | 22,700 | 22,540 | 22,700 | +200 | +0.9% | 108 |
| 2023/12/21 | 22,530 | 22,605 | 22,490 | 22,500 | -300 | -1.3% | 1,595 |
| 2023/12/20 | 22,755 | 22,875 | 22,755 | 22,800 | +225 | +1% | 195 |
| 2023/12/19 | 22,330 | 22,650 | 22,020 | 22,575 | ±0 | ±0% | 568 |
51～
100
件表示中 / 3458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
