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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 20,920 | 21,050 | 20,920 | 21,050 | -20 | -0.1% | 2 |
| 2017/01/20 | 21,100 | 21,100 | 20,920 | 21,070 | +300 | +1.4% | 63 |
| 2017/01/19 | 20,630 | 20,770 | 20,630 | 20,770 | +380 | +1.9% | 8 |
| 2017/01/18 | 20,130 | 20,400 | 20,130 | 20,390 | - | - | 12 |
| 2017/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/13 | 20,690 | 20,690 | 20,580 | 20,580 | -280 | -1.3% | 2 |
| 2017/01/12 | 21,090 | 21,090 | 20,860 | 20,860 | -130 | -0.6% | 15 |
| 2017/01/11 | 21,100 | 21,160 | 20,990 | 20,990 | +540 | +2.6% | 22 |
| 2017/01/10 | 20,660 | 20,660 | 20,450 | 20,450 | +120 | +0.6% | 41 |
| 2017/01/06 | 20,560 | 20,560 | 20,330 | 20,330 | -460 | -2.2% | 4 |
| 2017/01/05 | 20,750 | 20,790 | 20,750 | 20,790 | - | - | 57 |
| 2017/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/30 | 20,250 | 20,250 | 20,250 | 20,250 | -110 | -0.5% | 1 |
| 2016/12/29 | 20,500 | 20,500 | 20,360 | 20,360 | -440 | -2.1% | 5 |
| 2016/12/28 | 20,630 | 20,800 | 20,630 | 20,800 | +170 | +0.8% | 10 |
| 2016/12/27 | 20,630 | 20,630 | 20,630 | 20,630 | -40 | -0.2% | 1 |
| 2016/12/26 | 20,950 | 20,950 | 20,670 | 20,670 | +80 | +0.4% | 5 |
| 2016/12/22 | 20,590 | 20,590 | 20,590 | 20,590 | -40 | -0.2% | 12 |
| 2016/12/21 | 20,820 | 20,850 | 20,630 | 20,630 | -350 | -1.7% | 33 |
| 2016/12/20 | 21,050 | 21,050 | 20,980 | 20,980 | -70 | -0.3% | 15 |
| 2016/12/19 | 21,270 | 21,270 | 21,020 | 21,050 | -100 | -0.5% | 5 |
| 2016/12/16 | 21,040 | 21,180 | 21,040 | 21,150 | +120 | +0.6% | 7 |
| 2016/12/15 | 21,200 | 21,290 | 21,010 | 21,030 | -170 | -0.8% | 10 |
| 2016/12/14 | 21,180 | 21,200 | 21,180 | 21,200 | ±0 | ±0% | 16 |
| 2016/12/13 | 21,200 | 21,200 | 21,200 | 21,200 | -90 | -0.4% | 29 |
| 2016/12/12 | 21,810 | 21,810 | 21,290 | 21,290 | -410 | -1.9% | 70 |
| 2016/12/09 | 21,320 | 21,970 | 21,320 | 21,700 | +510 | +2.4% | 26 |
| 2016/12/08 | 21,010 | 21,320 | 21,000 | 21,190 | +430 | +2.1% | 5 |
| 2016/12/07 | 20,750 | 20,790 | 20,750 | 20,760 | +10 | ±0% | 24 |
| 2016/12/06 | 20,520 | 20,750 | 20,520 | 20,750 | +720 | +3.6% | 45 |
| 2016/12/05 | 19,860 | 20,030 | 19,820 | 20,030 | +20 | +0.1% | 7 |
| 2016/12/02 | 20,030 | 20,030 | 19,910 | 20,010 | -110 | -0.5% | 116 |
| 2016/12/01 | 19,880 | 20,390 | 19,880 | 20,120 | +420 | +2.1% | 14 |
| 2016/11/30 | 19,700 | 19,700 | 19,540 | 19,700 | -280 | -1.4% | 47 |
| 2016/11/29 | 20,010 | 20,010 | 19,980 | 19,980 | -90 | -0.4% | 21 |
| 2016/11/28 | 20,160 | 20,160 | 20,070 | 20,070 | -60 | -0.3% | 25 |
| 2016/11/25 | 20,100 | 20,300 | 20,100 | 20,130 | +150 | +0.8% | 86 |
| 2016/11/24 | 19,560 | 19,980 | 19,560 | 19,980 | +820 | +4.3% | 77 |
| 2016/11/22 | 19,010 | 19,160 | 19,010 | 19,160 | +70 | +0.4% | 4 |
| 2016/11/21 | 19,140 | 19,140 | 19,090 | 19,090 | -180 | -0.9% | 6 |
| 2016/11/18 | 19,090 | 19,270 | 19,090 | 19,270 | +430 | +2.3% | 19 |
| 2016/11/17 | 18,840 | 18,840 | 18,760 | 18,840 | -260 | -1.4% | 5 |
| 2016/11/16 | 19,080 | 19,100 | 19,050 | 19,100 | +230 | +1.2% | 5 |
| 2016/11/15 | 18,880 | 19,030 | 18,810 | 18,870 | +20 | +0.1% | 8 |
| 2016/11/14 | 18,340 | 18,850 | 18,340 | 18,850 | +290 | +1.6% | 586 |
| 2016/11/11 | 18,250 | 18,620 | 18,250 | 18,560 | - | - | 511 |
| 2016/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/09 | 17,720 | 17,720 | 16,490 | 16,490 | - | - | 74 |
2101～
2150
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
