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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 22,670 | 22,670 | 22,670 | 22,670 | +40 | +0.2% | 3 |
| 2018/01/26 | 22,870 | 22,870 | 22,630 | 22,630 | -180 | -0.8% | 15 |
| 2018/01/25 | 22,730 | 22,920 | 22,640 | 22,810 | -160 | -0.7% | 39 |
| 2018/01/24 | 22,800 | 22,970 | 22,800 | 22,970 | +170 | +0.7% | 19 |
| 2018/01/23 | 22,700 | 22,800 | 22,700 | 22,800 | +110 | +0.5% | 15 |
| 2018/01/22 | 22,820 | 22,840 | 22,690 | 22,690 | -130 | -0.6% | 49 |
| 2018/01/19 | 22,840 | 22,840 | 22,810 | 22,820 | +70 | +0.3% | 16 |
| 2018/01/18 | 23,230 | 23,230 | 22,750 | 22,750 | -120 | -0.5% | 55 |
| 2018/01/17 | 23,000 | 23,000 | 22,840 | 22,870 | -130 | -0.6% | 18 |
| 2018/01/16 | 23,280 | 23,280 | 23,000 | 23,000 | -400 | -1.7% | 13 |
| 2018/01/15 | 23,480 | 23,700 | 23,390 | 23,400 | -100 | -0.4% | 22 |
| 2018/01/12 | 23,700 | 23,710 | 23,450 | 23,500 | -130 | -0.6% | 28 |
| 2018/01/11 | 23,540 | 23,680 | 23,540 | 23,630 | +320 | +1.4% | 14 |
| 2018/01/10 | 23,450 | 23,610 | 23,310 | 23,310 | -220 | -0.9% | 111 |
| 2018/01/09 | 23,250 | 23,590 | 23,250 | 23,530 | +330 | +1.4% | 105 |
| 2018/01/05 | 23,050 | 23,220 | 22,810 | 23,200 | +650 | +2.9% | 24 |
| 2018/01/04 | 22,550 | 22,550 | 22,550 | 22,550 | ±0 | ±0% | 4 |
| 2017/12/29 | 22,400 | 22,550 | 22,400 | 22,550 | +200 | +0.9% | 115 |
| 2017/12/28 | 22,450 | 22,450 | 22,350 | 22,350 | +100 | +0.4% | 16 |
| 2017/12/27 | 22,250 | 22,250 | 22,250 | 22,250 | -40 | -0.2% | 1 |
| 2017/12/26 | 22,360 | 22,360 | 22,290 | 22,290 | -60 | -0.3% | 82 |
| 2017/12/25 | 22,450 | 22,450 | 22,350 | 22,350 | +350 | +1.6% | 22 |
| 2017/12/22 | 22,000 | 22,000 | 22,000 | 22,000 | +130 | +0.6% | 1 |
| 2017/12/21 | 21,730 | 21,980 | 21,730 | 21,870 | +150 | +0.7% | 19 |
| 2017/12/20 | 21,720 | 21,720 | 21,720 | 21,720 | +20 | +0.1% | 20 |
| 2017/12/19 | 21,700 | 21,700 | 21,700 | 21,700 | +350 | +1.6% | 6 |
| 2017/12/18 | 21,470 | 21,470 | 21,350 | 21,350 | +100 | +0.5% | 28 |
| 2017/12/15 | 21,360 | 21,360 | 21,250 | 21,250 | -180 | -0.8% | 7 |
| 2017/12/14 | 21,430 | 21,430 | 21,430 | 21,430 | -210 | -1% | 2 |
| 2017/12/13 | 21,580 | 21,690 | 21,360 | 21,640 | - | - | 28 |
| 2017/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/11 | 21,430 | 21,430 | 21,430 | 21,430 | -110 | -0.5% | 10 |
| 2017/12/08 | 21,540 | 21,540 | 21,540 | 21,540 | +90 | +0.4% | 47 |
| 2017/12/07 | 21,340 | 21,510 | 21,340 | 21,450 | +190 | +0.9% | 22 |
| 2017/12/06 | 21,590 | 21,590 | 21,170 | 21,260 | -440 | -2% | 45 |
| 2017/12/05 | 21,360 | 21,700 | 21,360 | 21,700 | +320 | +1.5% | 3 |
| 2017/12/04 | 21,380 | 21,380 | 21,380 | 21,380 | +20 | +0.1% | 21 |
| 2017/12/01 | 21,500 | 21,500 | 21,360 | 21,360 | +10 | ±0% | 13 |
| 2017/11/30 | 21,300 | 21,350 | 21,300 | 21,350 | +60 | +0.3% | 16 |
| 2017/11/29 | 20,970 | 21,290 | 20,970 | 21,290 | +440 | +2.1% | 2 |
| 2017/11/28 | 20,880 | 20,880 | 20,850 | 20,850 | -150 | -0.7% | 31 |
| 2017/11/27 | 21,010 | 21,010 | 21,000 | 21,000 | ±0 | ±0% | 60 |
| 2017/11/24 | 21,100 | 21,100 | 21,000 | 21,000 | -100 | -0.5% | 27 |
| 2017/11/22 | 21,010 | 21,100 | 21,010 | 21,100 | +90 | +0.4% | 2 |
| 2017/11/21 | 21,000 | 21,270 | 21,000 | 21,010 | +10 | ±0% | 24 |
| 2017/11/20 | 20,950 | 21,000 | 20,950 | 21,000 | +280 | +1.4% | 7 |
| 2017/11/17 | 21,200 | 21,200 | 20,720 | 20,720 | -270 | -1.3% | 77 |
| 2017/11/16 | 20,850 | 20,990 | 20,850 | 20,990 | +50 | +0.2% | 11 |
| 2017/11/15 | 21,450 | 21,450 | 20,850 | 20,940 | -510 | -2.4% | 148 |
| 2017/11/14 | 21,460 | 21,590 | 21,450 | 21,450 | -220 | -1% | 19 |
1851～
1900
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
