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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 18,010 | 18,410 | 18,010 | 18,380 | +70 | +0.4% | 1,131 |
| 2018/06/22 | 18,490 | 18,490 | 18,110 | 18,310 | -230 | -1.2% | 233 |
| 2018/06/21 | 18,580 | 18,580 | 18,410 | 18,540 | +220 | +1.2% | 126 |
| 2018/06/20 | 18,740 | 18,740 | 18,240 | 18,320 | -460 | -2.4% | 236 |
| 2018/06/19 | 19,070 | 19,070 | 18,780 | 18,780 | -140 | -0.7% | 140 |
| 2018/06/18 | 19,470 | 19,470 | 18,920 | 18,920 | -460 | -2.4% | 348 |
| 2018/06/15 | 19,450 | 19,450 | 19,380 | 19,380 | -110 | -0.6% | 3 |
| 2018/06/14 | 19,550 | 19,550 | 19,490 | 19,490 | -80 | -0.4% | 9 |
| 2018/06/13 | 19,520 | 19,570 | 19,520 | 19,570 | +140 | +0.7% | 4 |
| 2018/06/12 | 19,810 | 19,810 | 19,430 | 19,430 | +10 | +0.1% | 18 |
| 2018/06/11 | 19,630 | 19,690 | 19,420 | 19,420 | -170 | -0.9% | 12 |
| 2018/06/08 | 19,600 | 19,650 | 19,590 | 19,590 | -10 | -0.1% | 17 |
| 2018/06/07 | 19,370 | 19,620 | 19,370 | 19,600 | +350 | +1.8% | 13 |
| 2018/06/06 | 19,250 | 19,250 | 19,250 | 19,250 | ±0 | ±0% | 3 |
| 2018/06/05 | 19,360 | 19,360 | 19,250 | 19,250 | -110 | -0.6% | 21 |
| 2018/06/04 | 19,360 | 19,360 | 19,330 | 19,360 | +210 | +1.1% | 5 |
| 2018/06/01 | 18,880 | 19,150 | 18,740 | 19,150 | +350 | +1.9% | 22 |
| 2018/05/31 | 19,090 | 19,090 | 18,800 | 18,800 | -70 | -0.4% | 52 |
| 2018/05/30 | 19,290 | 19,290 | 18,810 | 18,870 | -460 | -2.4% | 226 |
| 2018/05/29 | 19,630 | 19,630 | 19,330 | 19,330 | -300 | -1.5% | 338 |
| 2018/05/28 | 19,750 | 19,750 | 19,630 | 19,630 | -20 | -0.1% | 61 |
| 2018/05/25 | 19,960 | 19,960 | 19,650 | 19,650 | -300 | -1.5% | 81 |
| 2018/05/24 | 20,390 | 20,390 | 19,950 | 19,950 | -450 | -2.2% | 99 |
| 2018/05/23 | 20,400 | 20,400 | 20,330 | 20,400 | ±0 | ±0% | 22 |
| 2018/05/22 | 20,670 | 20,670 | 20,400 | 20,400 | -250 | -1.2% | 11 |
| 2018/05/21 | 20,660 | 20,660 | 20,650 | 20,650 | -20 | -0.1% | 6 |
| 2018/05/18 | 20,670 | 20,670 | 20,670 | 20,670 | +40 | +0.2% | 3 |
| 2018/05/17 | 20,580 | 20,630 | 20,410 | 20,630 | +50 | +0.2% | 43 |
| 2018/05/16 | 20,640 | 20,640 | 20,340 | 20,580 | -40 | -0.2% | 23 |
| 2018/05/15 | 20,390 | 20,620 | 20,390 | 20,620 | +240 | +1.2% | 61 |
| 2018/05/14 | 20,370 | 20,380 | 20,360 | 20,380 | +270 | +1.3% | 43 |
| 2018/05/11 | 20,130 | 20,230 | 20,110 | 20,110 | -40 | -0.2% | 10 |
| 2018/05/10 | 20,170 | 20,170 | 20,150 | 20,150 | +30 | +0.1% | 2 |
| 2018/05/09 | 20,170 | 20,170 | 20,100 | 20,120 | -40 | -0.2% | 9 |
| 2018/05/08 | 20,270 | 20,270 | 20,150 | 20,160 | -110 | -0.5% | 15 |
| 2018/05/07 | 20,030 | 20,270 | 20,030 | 20,270 | +170 | +0.8% | 30 |
| 2018/05/02 | 20,260 | 20,260 | 19,990 | 20,100 | +170 | +0.9% | 21 |
| 2018/05/01 | 19,780 | 19,930 | 19,780 | 19,930 | ±0 | ±0% | 53 |
| 2018/04/27 | 19,990 | 19,990 | 19,900 | 19,930 | -170 | -0.8% | 13 |
| 2018/04/26 | 20,150 | 20,150 | 20,100 | 20,100 | +40 | +0.2% | 5 |
| 2018/04/25 | 20,170 | 20,170 | 19,990 | 20,060 | -110 | -0.5% | 39 |
| 2018/04/24 | 20,200 | 20,200 | 20,020 | 20,170 | -30 | -0.1% | 22 |
| 2018/04/23 | 20,020 | 20,200 | 20,020 | 20,200 | +250 | +1.3% | 33 |
| 2018/04/20 | 19,930 | 19,950 | 19,930 | 19,950 | +80 | +0.4% | 23 |
| 2018/04/19 | 19,420 | 20,000 | 19,420 | 19,870 | +400 | +2.1% | 162 |
| 2018/04/18 | 19,490 | 19,530 | 19,470 | 19,470 | +150 | +0.8% | 14 |
| 2018/04/17 | 19,490 | 19,580 | 19,320 | 19,320 | -40 | -0.2% | 116 |
| 2018/04/16 | 19,360 | 19,360 | 19,360 | 19,360 | +10 | +0.1% | 5 |
| 2018/04/13 | 19,240 | 19,440 | 19,240 | 19,350 | +110 | +0.6% | 26 |
| 2018/04/12 | 19,250 | 19,250 | 19,240 | 19,240 | -40 | -0.2% | 2 |
1751～
1800
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
