25,640
+200 (+0.79%)
株価：2025/05/07 13:36
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 27,935 | 27,935 | 27,595 | 27,630 | -165 | -0.6% | 147 |
| 2024/07/05 | 28,300 | 28,320 | 27,775 | 27,795 | -420 | -1.5% | 385 |
| 2024/07/04 | 27,920 | 28,270 | 27,920 | 28,215 | +390 | +1.4% | 504 |
| 2024/07/03 | 27,720 | 27,855 | 27,610 | 27,825 | +130 | +0.5% | 171 |
| 2024/07/02 | 27,705 | 27,820 | 27,575 | 27,695 | -5 | ±0% | 194 |
| 2024/07/01 | 27,710 | 27,775 | 27,580 | 27,700 | +170 | +0.6% | 237 |
| 2024/06/28 | 27,795 | 27,795 | 27,515 | 27,530 | -135 | -0.5% | 188 |
| 2024/06/27 | 27,685 | 27,685 | 27,540 | 27,665 | +10 | ±0% | 22 |
| 2024/06/26 | 27,565 | 27,720 | 27,425 | 27,655 | +60 | +0.2% | 127 |
| 2024/06/25 | 27,435 | 27,595 | 27,345 | 27,595 | +340 | +1.2% | 119 |
| 2024/06/24 | 27,275 | 27,400 | 27,180 | 27,255 | -110 | -0.4% | 219 |
| 2024/06/21 | 27,395 | 27,590 | 27,365 | 27,365 | +120 | +0.4% | 147 |
| 2024/06/20 | 27,435 | 27,445 | 27,045 | 27,245 | -95 | -0.3% | 300 |
| 2024/06/19 | 27,405 | 27,460 | 27,240 | 27,340 | +155 | +0.6% | 128 |
| 2024/06/18 | 27,275 | 27,525 | 27,125 | 27,185 | -5 | ±0% | 484 |
| 2024/06/17 | 27,590 | 27,590 | 27,080 | 27,190 | -465 | -1.7% | 164 |
| 2024/06/14 | 27,095 | 27,660 | 27,095 | 27,655 | +300 | +1.1% | 75 |
| 2024/06/13 | 28,045 | 28,045 | 27,355 | 27,355 | -580 | -2.1% | 446 |
| 2024/06/12 | 27,755 | 28,010 | 27,755 | 27,935 | -30 | -0.1% | 270 |
| 2024/06/11 | 28,170 | 28,170 | 27,915 | 27,965 | -35 | -0.1% | 90 |
| 2024/06/10 | 27,665 | 28,000 | 27,665 | 28,000 | +445 | +1.6% | 236 |
| 2024/06/07 | 27,570 | 27,700 | 27,555 | 27,555 | +100 | +0.4% | 190 |
| 2024/06/06 | 27,560 | 27,570 | 27,455 | 27,455 | +210 | +0.8% | 106 |
| 2024/06/05 | 27,855 | 27,855 | 27,245 | 27,245 | -810 | -2.9% | 334 |
| 2024/06/04 | 28,095 | 28,170 | 27,955 | 28,055 | -85 | -0.3% | 84 |
| 2024/06/03 | 28,380 | 28,380 | 28,125 | 28,140 | -10 | ±0% | 72 |
| 2024/05/31 | 27,690 | 28,165 | 27,690 | 28,150 | +515 | +1.9% | 177 |
| 2024/05/30 | 27,570 | 27,745 | 27,445 | 27,635 | -235 | -0.8% | 94 |
| 2024/05/29 | 28,360 | 28,425 | 27,870 | 27,870 | -395 | -1.4% | 590 |
| 2024/05/28 | 28,020 | 28,320 | 27,970 | 28,265 | +395 | +1.4% | 339 |
| 2024/05/27 | 27,500 | 27,870 | 27,460 | 27,870 | +490 | +1.8% | 199 |
| 2024/05/24 | 26,950 | 27,440 | 26,945 | 27,380 | +80 | +0.3% | 175 |
| 2024/05/23 | 27,355 | 27,355 | 26,945 | 27,300 | -140 | -0.5% | 299 |
| 2024/05/22 | 27,820 | 27,905 | 27,440 | 27,440 | -365 | -1.3% | 119 |
| 2024/05/21 | 27,950 | 28,200 | 27,805 | 27,805 | -20 | -0.1% | 327 |
| 2024/05/20 | 27,190 | 27,935 | 27,190 | 27,825 | +760 | +2.8% | 1,093 |
| 2024/05/17 | 26,675 | 27,090 | 26,675 | 27,065 | +225 | +0.8% | 167 |
| 2024/05/16 | 27,335 | 27,335 | 26,660 | 26,840 | -360 | -1.3% | 177 |
| 2024/05/15 | 27,375 | 27,470 | 27,200 | 27,200 | -45 | -0.2% | 206 |
| 2024/05/14 | 27,070 | 27,325 | 27,070 | 27,245 | +250 | +0.9% | 74 |
| 2024/05/13 | 27,015 | 27,050 | 26,850 | 26,995 | -235 | -0.9% | 268 |
| 2024/05/10 | 27,000 | 27,480 | 26,980 | 27,230 | -65 | -0.2% | 141 |
| 2024/05/09 | 27,335 | 27,495 | 27,195 | 27,295 | -15 | -0.1% | 103 |
| 2024/05/08 | 27,630 | 27,630 | 27,310 | 27,310 | -250 | -0.9% | 61 |
| 2024/05/07 | 27,650 | 27,715 | 27,420 | 27,560 | +85 | +0.3% | 187 |
| 2024/05/02 | 27,440 | 27,535 | 27,270 | 27,475 | -5 | ±0% | 61 |
| 2024/05/01 | 27,655 | 27,655 | 27,275 | 27,480 | -355 | -1.3% | 174 |
| 2024/04/30 | 27,565 | 27,870 | 27,425 | 27,835 | +590 | +2.2% | 202 |
| 2024/04/26 | 27,060 | 27,350 | 26,825 | 27,245 | +220 | +0.8% | 135 |
| 2024/04/25 | 27,235 | 27,390 | 27,010 | 27,025 | -475 | -1.7% | 110 |
201～
250
件表示中 / 3693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
