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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 19,670 | 19,670 | 19,670 | 19,670 | +50 | +0.3% | 2 |
| 2017/08/29 | 19,620 | 19,620 | 19,620 | 19,620 | -90 | -0.5% | 25 |
| 2017/08/28 | 19,900 | 19,900 | 19,710 | 19,710 | +110 | +0.6% | 11 |
| 2017/08/25 | 19,600 | 19,600 | 19,600 | 19,600 | +30 | +0.2% | 1 |
| 2017/08/24 | 19,850 | 19,850 | 19,570 | 19,570 | -290 | -1.5% | 80 |
| 2017/08/23 | 19,920 | 20,000 | 19,860 | 19,860 | +30 | +0.2% | 90 |
| 2017/08/22 | 19,580 | 19,830 | 19,580 | 19,830 | +240 | +1.2% | 88 |
| 2017/08/21 | 19,610 | 19,790 | 19,590 | 19,590 | -100 | -0.5% | 46 |
| 2017/08/18 | 19,950 | 19,950 | 19,690 | 19,690 | -190 | -1% | 40 |
| 2017/08/17 | 19,980 | 19,980 | 19,780 | 19,880 | +80 | +0.4% | 10 |
| 2017/08/16 | 19,830 | 19,830 | 19,800 | 19,800 | -30 | -0.2% | 4 |
| 2017/08/15 | 19,800 | 19,910 | 19,800 | 19,830 | +10 | +0.1% | 19 |
| 2017/08/14 | 19,980 | 19,980 | 19,820 | 19,820 | -430 | -2.1% | 29 |
| 2017/08/10 | 20,240 | 20,480 | 20,240 | 20,250 | +100 | +0.5% | 61 |
| 2017/08/09 | 20,100 | 20,190 | 20,010 | 20,150 | +110 | +0.5% | 179 |
| 2017/08/08 | 20,000 | 20,070 | 20,000 | 20,040 | +100 | +0.5% | 37 |
| 2017/08/07 | 19,820 | 19,950 | 19,820 | 19,940 | +140 | +0.7% | 77 |
| 2017/08/04 | 19,860 | 19,880 | 19,740 | 19,800 | -70 | -0.4% | 146 |
| 2017/08/03 | 19,880 | 19,880 | 19,760 | 19,870 | +110 | +0.6% | 17 |
| 2017/08/02 | 19,890 | 19,900 | 19,750 | 19,760 | +20 | +0.1% | 18 |
| 2017/08/01 | 19,700 | 19,860 | 19,470 | 19,740 | +40 | +0.2% | 245 |
| 2017/07/31 | 19,570 | 19,780 | 19,530 | 19,700 | +140 | +0.7% | 417 |
| 2017/07/28 | 19,570 | 19,570 | 19,560 | 19,560 | -10 | -0.1% | 30 |
| 2017/07/27 | 19,460 | 19,570 | 19,460 | 19,570 | +120 | +0.6% | 242 |
| 2017/07/26 | 19,270 | 19,550 | 19,270 | 19,450 | +190 | +1% | 453 |
| 2017/07/25 | 19,430 | 19,430 | 19,260 | 19,260 | -90 | -0.5% | 31 |
| 2017/07/24 | 19,460 | 19,460 | 19,310 | 19,350 | +40 | +0.2% | 49 |
| 2017/07/21 | 19,620 | 19,620 | 19,310 | 19,310 | -150 | -0.8% | 75 |
| 2017/07/20 | 19,460 | 19,490 | 19,340 | 19,460 | +130 | +0.7% | 830 |
| 2017/07/19 | 19,460 | 19,460 | 19,270 | 19,330 | -130 | -0.7% | 1,399 |
| 2017/07/18 | 19,270 | 19,500 | 19,270 | 19,460 | +190 | +1% | 505 |
| 2017/07/14 | 19,200 | 19,350 | 19,150 | 19,270 | +20 | +0.1% | 1,406 |
| 2017/07/13 | 19,330 | 19,330 | 19,050 | 19,250 | +50 | +0.3% | 1,105 |
| 2017/07/12 | 19,350 | 21,200 | 19,100 | 19,200 | -3,930 | -17% | 10,783 |
| 2017/07/11 | 22,900 | 23,160 | 22,900 | 23,130 | +230 | +1% | 223 |
| 2017/07/10 | 22,900 | 22,900 | 22,900 | 22,900 | - | - | 5 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 22,730 | 22,840 | 22,730 | 22,840 | +110 | +0.5% | 12 |
| 2017/07/05 | 22,310 | 22,730 | 22,310 | 22,730 | +250 | +1.1% | 5 |
| 2017/07/04 | 22,670 | 22,670 | 22,480 | 22,480 | +60 | +0.3% | 7 |
| 2017/07/03 | 22,160 | 22,420 | 22,160 | 22,420 | - | - | 15 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 21,990 | 22,160 | 21,990 | 22,160 | +500 | +2.3% | 63 |
| 2017/06/28 | 21,910 | 21,910 | 21,660 | 21,660 | - | - | 359 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 20,980 | 20,980 | 20,980 | 20,980 | - | - | 45 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 21,140 | 21,140 | 21,140 | 21,140 | -320 | -1.5% | 2 |
| 2017/06/20 | 21,460 | 21,460 | 21,460 | 21,460 | - | - | 3 |
1951～
2000
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
