33,400
-150 (-0.45%)
株価：2025/08/26 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 18,140 | 18,140 | 18,050 | 18,050 | -150 | -0.8% | 9 |
| 2018/09/03 | 18,320 | 18,320 | 18,200 | 18,200 | -150 | -0.8% | 7 |
| 2018/08/31 | 18,360 | 18,360 | 18,270 | 18,350 | -250 | -1.3% | 203 |
| 2018/08/30 | 18,810 | 18,810 | 18,600 | 18,600 | -80 | -0.4% | 50 |
| 2018/08/29 | 18,710 | 18,710 | 18,680 | 18,680 | +200 | +1.1% | 12 |
| 2018/08/28 | 18,700 | 18,790 | 18,480 | 18,480 | +130 | +0.7% | 112 |
| 2018/08/27 | 18,070 | 18,380 | 18,070 | 18,350 | +330 | +1.8% | 165 |
| 2018/08/24 | 18,110 | 18,120 | 17,990 | 18,020 | -320 | -1.7% | 307 |
| 2018/08/23 | 18,430 | 18,430 | 18,340 | 18,340 | -90 | -0.5% | 95 |
| 2018/08/22 | 18,340 | 18,430 | 18,340 | 18,430 | +340 | +1.9% | 24 |
| 2018/08/21 | 18,090 | 18,090 | 18,090 | 18,090 | -100 | -0.5% | 13 |
| 2018/08/20 | 18,300 | 18,300 | 18,190 | 18,190 | -40 | -0.2% | 4 |
| 2018/08/17 | 18,250 | 18,260 | 18,150 | 18,230 | +220 | +1.2% | 90 |
| 2018/08/16 | 17,930 | 18,080 | 17,820 | 18,010 | -210 | -1.2% | 35 |
| 2018/08/15 | 18,400 | 18,400 | 18,220 | 18,220 | -240 | -1.3% | 6 |
| 2018/08/14 | 18,450 | 18,460 | 18,450 | 18,460 | +100 | +0.5% | 20 |
| 2018/08/13 | 18,860 | 18,860 | 18,280 | 18,360 | -580 | -3.1% | 236 |
| 2018/08/10 | 18,930 | 18,960 | 18,880 | 18,940 | -120 | -0.6% | 30 |
| 2018/08/09 | 19,060 | 19,060 | 19,060 | 19,060 | -110 | -0.6% | 4 |
| 2018/08/08 | 19,200 | 19,200 | 19,170 | 19,170 | ±0 | ±0% | 12 |
| 2018/08/07 | 19,010 | 19,220 | 19,010 | 19,170 | +140 | +0.7% | 59 |
| 2018/08/06 | 18,940 | 19,110 | 18,940 | 19,030 | +70 | +0.4% | 16 |
| 2018/08/03 | 19,220 | 19,220 | 18,880 | 18,960 | -270 | -1.4% | 242 |
| 2018/08/02 | 19,640 | 19,640 | 19,230 | 19,230 | -340 | -1.7% | 130 |
| 2018/08/01 | 19,040 | 19,580 | 19,040 | 19,570 | +740 | +3.9% | 700 |
| 2018/07/31 | 18,820 | 18,900 | 18,810 | 18,830 | -10 | -0.1% | 54 |
| 2018/07/30 | 18,820 | 19,050 | 18,820 | 18,840 | +40 | +0.2% | 33 |
| 2018/07/27 | 18,670 | 18,830 | 18,670 | 18,800 | +110 | +0.6% | 188 |
| 2018/07/26 | 18,660 | 18,880 | 18,660 | 18,690 | +130 | +0.7% | 394 |
| 2018/07/25 | 18,220 | 18,680 | 18,220 | 18,560 | +340 | +1.9% | 461 |
| 2018/07/24 | 17,880 | 18,220 | 17,880 | 18,220 | +360 | +2% | 338 |
| 2018/07/23 | 17,900 | 17,900 | 17,840 | 17,860 | +10 | +0.1% | 117 |
| 2018/07/20 | 18,100 | 18,100 | 17,790 | 17,850 | -270 | -1.5% | 144 |
| 2018/07/19 | 18,010 | 18,210 | 18,010 | 18,120 | +50 | +0.3% | 222 |
| 2018/07/18 | 18,080 | 18,200 | 18,050 | 18,070 | -10 | -0.1% | 192 |
| 2018/07/17 | 18,000 | 18,100 | 17,990 | 18,080 | +140 | +0.8% | 225 |
| 2018/07/13 | 17,830 | 18,040 | 17,830 | 17,940 | +250 | +1.4% | 299 |
| 2018/07/12 | 17,790 | 17,790 | 17,580 | 17,690 | -100 | -0.6% | 142 |
| 2018/07/11 | 17,850 | 17,900 | 17,720 | 17,790 | -330 | -1.8% | 698 |
| 2018/07/10 | 18,220 | 18,330 | 18,120 | 18,120 | +220 | +1.2% | 396 |
| 2018/07/09 | 17,840 | 17,930 | 17,770 | 17,900 | +200 | +1.1% | 231 |
| 2018/07/06 | 17,560 | 17,770 | 17,560 | 17,700 | +260 | +1.5% | 290 |
| 2018/07/05 | 17,720 | 17,720 | 17,420 | 17,440 | -290 | -1.6% | 419 |
| 2018/07/04 | 17,810 | 17,910 | 17,730 | 17,730 | -60 | -0.3% | 707 |
| 2018/07/03 | 18,020 | 18,020 | 17,650 | 17,790 | -210 | -1.2% | 910 |
| 2018/07/02 | 18,420 | 18,420 | 18,000 | 18,000 | -370 | -2% | 719 |
| 2018/06/29 | 18,360 | 18,400 | 18,210 | 18,370 | +60 | +0.3% | 285 |
| 2018/06/28 | 18,290 | 18,310 | 18,150 | 18,310 | +60 | +0.3% | 350 |
| 2018/06/27 | 18,380 | 18,490 | 18,230 | 18,250 | -160 | -0.9% | 518 |
| 2018/06/26 | 18,370 | 18,440 | 18,040 | 18,410 | +30 | +0.2% | 770 |
1701～
1750
件表示中 / 3770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
