33,590
+190 (+0.57%)
株価：2025/08/27 14:22
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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 22,260 | 22,260 | 21,880 | 21,880 | -300 | -1.4% | 31 |
| 2015/08/13 | 22,270 | 22,270 | 22,180 | 22,180 | -70 | -0.3% | 18 |
| 2015/08/12 | 23,010 | 23,010 | 22,150 | 22,250 | -740 | -3.2% | 88 |
| 2015/08/11 | 22,820 | 23,150 | 22,820 | 22,990 | +590 | +2.6% | 57 |
| 2015/08/10 | 22,400 | 22,400 | 22,400 | 22,400 | -200 | -0.9% | 12 |
| 2015/08/07 | 22,300 | 22,620 | 22,300 | 22,600 | +180 | +0.8% | 31 |
| 2015/08/06 | 22,420 | 22,550 | 22,420 | 22,420 | +140 | +0.6% | 7 |
| 2015/08/05 | 22,040 | 22,280 | 22,040 | 22,280 | +280 | +1.3% | 25 |
| 2015/08/04 | 22,290 | 22,290 | 22,000 | 22,000 | -290 | -1.3% | 8 |
| 2015/08/03 | 22,520 | 22,520 | 22,290 | 22,290 | -230 | -1% | 46 |
| 2015/07/31 | 22,800 | 22,800 | 22,400 | 22,520 | -280 | -1.2% | 27 |
| 2015/07/30 | 22,160 | 22,800 | 22,160 | 22,800 | +860 | +3.9% | 59 |
| 2015/07/29 | 22,200 | 22,200 | 21,940 | 21,940 | +170 | +0.8% | 13 |
| 2015/07/28 | 22,100 | 22,100 | 21,770 | 21,770 | -440 | -2% | 19 |
| 2015/07/27 | 22,070 | 22,210 | 22,050 | 22,210 | -50 | -0.2% | 50 |
| 2015/07/24 | 22,480 | 22,480 | 22,260 | 22,260 | -330 | -1.5% | 68 |
| 2015/07/23 | 22,680 | 22,680 | 22,510 | 22,590 | -320 | -1.4% | 61 |
| 2015/07/22 | 22,910 | 22,910 | 22,910 | 22,910 | +100 | +0.4% | 6 |
| 2015/07/21 | 23,240 | 23,240 | 22,810 | 22,810 | -130 | -0.6% | 38 |
| 2015/07/17 | 23,120 | 23,120 | 22,940 | 22,940 | -10 | ±0% | 30 |
| 2015/07/16 | 22,990 | 22,990 | 22,950 | 22,950 | -150 | -0.6% | 7 |
| 2015/07/15 | 23,380 | 23,380 | 23,100 | 23,100 | -280 | -1.2% | 21 |
| 2015/07/14 | 22,820 | 23,380 | 22,820 | 23,380 | +600 | +2.6% | 3 |
| 2015/07/13 | 22,790 | 22,790 | 22,730 | 22,780 | -280 | -1.2% | 28 |
| 2015/07/10 | 22,900 | 23,060 | 22,900 | 23,060 | +320 | +1.4% | 13 |
| 2015/07/09 | 22,430 | 22,740 | 22,040 | 22,740 | -440 | -1.9% | 20 |
| 2015/07/08 | 23,950 | 23,950 | 23,040 | 23,180 | -1,070 | -4.4% | 46 |
| 2015/07/07 | 24,250 | 24,250 | 24,250 | 24,250 | +60 | +0.2% | 1 |
| 2015/07/06 | 24,240 | 24,240 | 24,140 | 24,190 | -290 | -1.2% | 17 |
| 2015/07/03 | 24,790 | 24,790 | 24,480 | 24,480 | -190 | -0.8% | 12 |
| 2015/07/02 | 24,990 | 24,990 | 24,670 | 24,670 | -120 | -0.5% | 13 |
| 2015/07/01 | 24,760 | 24,790 | 24,620 | 24,790 | +20 | +0.1% | 18 |
| 2015/06/30 | 24,960 | 24,960 | 24,750 | 24,770 | -300 | -1.2% | 17 |
| 2015/06/29 | 25,190 | 25,290 | 25,070 | 25,070 | - | - | 39 |
| 2015/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/24 | 26,280 | 26,280 | 26,280 | 26,280 | +350 | +1.3% | 1 |
| 2015/06/23 | 25,520 | 25,930 | 25,520 | 25,930 | +320 | +1.2% | 9 |
| 2015/06/22 | 25,460 | 25,610 | 25,460 | 25,610 | +130 | +0.5% | 54 |
| 2015/06/19 | 25,750 | 25,750 | 25,480 | 25,480 | +40 | +0.2% | 15 |
| 2015/06/18 | 25,590 | 25,590 | 25,380 | 25,440 | -370 | -1.4% | 16 |
| 2015/06/17 | 25,970 | 25,970 | 25,660 | 25,810 | -260 | -1% | 24 |
| 2015/06/16 | 26,110 | 26,110 | 25,980 | 26,070 | -170 | -0.6% | 15 |
| 2015/06/15 | 26,050 | 26,270 | 26,020 | 26,240 | -200 | -0.8% | 19 |
| 2015/06/12 | 26,680 | 26,680 | 26,440 | 26,440 | -30 | -0.1% | 9 |
| 2015/06/11 | 26,470 | 26,470 | 26,470 | 26,470 | +170 | +0.6% | 3 |
| 2015/06/10 | 25,990 | 26,300 | 25,990 | 26,300 | +210 | +0.8% | 7 |
| 2015/06/09 | 26,390 | 26,390 | 26,090 | 26,090 | -690 | -2.6% | 24 |
| 2015/06/08 | 26,790 | 26,790 | 26,780 | 26,780 | - | - | 4 |
| 2015/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2451～
2500
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
