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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 21,670 | 21,670 | 21,500 | 21,670 | -140 | -0.6% | 76 |
| 2017/11/10 | 21,860 | 21,910 | 21,810 | 21,810 | -50 | -0.2% | 12 |
| 2017/11/09 | 21,990 | 22,300 | 21,800 | 21,860 | -50 | -0.2% | 90 |
| 2017/11/08 | 22,150 | 22,150 | 21,910 | 21,910 | ±0 | ±0% | 12 |
| 2017/11/07 | 21,780 | 21,910 | 21,760 | 21,910 | +410 | +1.9% | 37 |
| 2017/11/06 | 22,220 | 22,220 | 21,410 | 21,500 | -410 | -1.9% | 131 |
| 2017/11/02 | 21,800 | 21,910 | 21,800 | 21,910 | +280 | +1.3% | 107 |
| 2017/11/01 | 21,540 | 21,630 | 21,540 | 21,630 | +250 | +1.2% | 55 |
| 2017/10/31 | 21,380 | 21,380 | 21,380 | 21,380 | -90 | -0.4% | 5 |
| 2017/10/30 | 21,500 | 21,500 | 21,400 | 21,470 | +30 | +0.1% | 77 |
| 2017/10/27 | 21,440 | 21,440 | 21,440 | 21,440 | +60 | +0.3% | 10 |
| 2017/10/26 | 21,380 | 21,380 | 21,380 | 21,380 | -160 | -0.7% | 20 |
| 2017/10/25 | 21,630 | 21,630 | 21,540 | 21,540 | +340 | +1.6% | 79 |
| 2017/10/24 | 21,190 | 21,310 | 21,190 | 21,200 | +220 | +1% | 20 |
| 2017/10/23 | 20,840 | 21,260 | 20,810 | 20,980 | +230 | +1.1% | 212 |
| 2017/10/20 | 20,730 | 20,750 | 20,670 | 20,750 | +80 | +0.4% | 29 |
| 2017/10/19 | 20,470 | 20,670 | 20,470 | 20,670 | +30 | +0.1% | 9 |
| 2017/10/18 | 20,750 | 20,750 | 20,640 | 20,640 | -110 | -0.5% | 11 |
| 2017/10/17 | 20,500 | 20,800 | 20,500 | 20,750 | +330 | +1.6% | 122 |
| 2017/10/16 | 20,260 | 20,420 | 20,260 | 20,420 | +120 | +0.6% | 41 |
| 2017/10/13 | 20,350 | 20,350 | 20,150 | 20,300 | +30 | +0.1% | 24 |
| 2017/10/12 | 20,500 | 20,500 | 20,270 | 20,270 | -50 | -0.2% | 13 |
| 2017/10/11 | 20,440 | 20,440 | 20,300 | 20,320 | -90 | -0.4% | 41 |
| 2017/10/10 | 20,690 | 20,690 | 20,400 | 20,410 | -320 | -1.5% | 116 |
| 2017/10/06 | 20,630 | 20,730 | 20,630 | 20,730 | +20 | +0.1% | 13 |
| 2017/10/05 | 20,810 | 20,810 | 20,560 | 20,710 | -100 | -0.5% | 79 |
| 2017/10/04 | 20,420 | 20,840 | 20,420 | 20,810 | +440 | +2.2% | 100 |
| 2017/10/03 | 20,230 | 20,370 | 20,230 | 20,370 | -70 | -0.3% | 30 |
| 2017/10/02 | 20,440 | 20,440 | 20,440 | 20,440 | +340 | +1.7% | 10 |
| 2017/09/29 | 20,290 | 20,290 | 20,100 | 20,100 | -100 | -0.5% | 13 |
| 2017/09/28 | 20,110 | 20,200 | 20,110 | 20,200 | +90 | +0.4% | 4 |
| 2017/09/27 | 20,110 | 20,110 | 20,100 | 20,110 | - | - | 14 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 20,190 | 20,190 | 19,910 | 19,910 | -10 | -0.1% | 74 |
| 2017/09/22 | 20,200 | 20,200 | 19,850 | 19,920 | -430 | -2.1% | 156 |
| 2017/09/21 | 20,470 | 20,470 | 20,350 | 20,350 | -130 | -0.6% | 5 |
| 2017/09/20 | 20,500 | 20,500 | 20,450 | 20,480 | +70 | +0.3% | 6 |
| 2017/09/19 | 20,240 | 20,430 | 20,230 | 20,410 | +400 | +2% | 99 |
| 2017/09/15 | 20,010 | 20,040 | 20,010 | 20,010 | -240 | -1.2% | 3 |
| 2017/09/14 | 20,180 | 20,260 | 20,100 | 20,250 | +120 | +0.6% | 45 |
| 2017/09/13 | 20,180 | 20,220 | 20,120 | 20,130 | -10 | ±0% | 44 |
| 2017/09/12 | 19,870 | 20,140 | 19,870 | 20,140 | +370 | +1.9% | 79 |
| 2017/09/11 | 19,990 | 19,990 | 19,760 | 19,770 | -220 | -1.1% | 101 |
| 2017/09/08 | 19,990 | 19,990 | 19,990 | 19,990 | ±0 | ±0% | 1 |
| 2017/09/07 | 19,910 | 19,990 | 19,910 | 19,990 | +250 | +1.3% | 2 |
| 2017/09/06 | 19,670 | 19,740 | 19,670 | 19,740 | +40 | +0.2% | 48 |
| 2017/09/05 | 19,730 | 19,950 | 19,700 | 19,700 | -170 | -0.9% | 43 |
| 2017/09/04 | 20,070 | 20,070 | 19,870 | 19,870 | -80 | -0.4% | 5 |
| 2017/09/01 | 20,000 | 20,000 | 19,950 | 19,950 | +30 | +0.2% | 51 |
| 2017/08/31 | 19,950 | 20,160 | 19,920 | 19,920 | +250 | +1.3% | 83 |
1901～
1950
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
