32,910
+200 (+0.61%)
株価：2025/08/22 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 24,545 | 24,545 | 24,055 | 24,360 | +315 | +1.3% | 233 |
| 2024/08/13 | 23,710 | 24,045 | 23,610 | 24,045 | +510 | +2.2% | 135 |
| 2024/08/09 | 23,165 | 24,665 | 23,165 | 23,535 | +155 | +0.7% | 139 |
| 2024/08/08 | 23,235 | 23,485 | 22,640 | 23,380 | -320 | -1.4% | 308 |
| 2024/08/07 | 22,040 | 24,500 | 22,040 | 23,700 | +1,160 | +5.1% | 373 |
| 2024/08/06 | 22,025 | 23,525 | 22,025 | 22,540 | +1,150 | +5.4% | 355 |
| 2024/08/05 | 22,350 | 22,855 | 21,380 | 21,390 | -2,960 | -12.2% | 1,132 |
| 2024/08/02 | 24,705 | 24,855 | 24,310 | 24,350 | -855 | -3.4% | 567 |
| 2024/08/01 | 26,075 | 26,075 | 25,110 | 25,205 | -870 | -3.3% | 108 |
| 2024/07/31 | 25,395 | 26,075 | 25,330 | 26,075 | +440 | +1.7% | 177 |
| 2024/07/30 | 25,585 | 25,645 | 25,445 | 25,635 | -105 | -0.4% | 36 |
| 2024/07/29 | 25,350 | 25,780 | 25,345 | 25,740 | +740 | +3% | 224 |
| 2024/07/26 | 25,030 | 25,295 | 24,965 | 25,000 | -170 | -0.7% | 145 |
| 2024/07/25 | 25,440 | 25,485 | 25,170 | 25,170 | -600 | -2.3% | 364 |
| 2024/07/24 | 26,665 | 26,665 | 25,770 | 25,770 | -575 | -2.2% | 480 |
| 2024/07/23 | 26,500 | 26,560 | 26,275 | 26,345 | +25 | +0.1% | 164 |
| 2024/07/22 | 26,635 | 26,900 | 26,320 | 26,320 | -485 | -1.8% | 135 |
| 2024/07/19 | 27,060 | 27,060 | 26,700 | 26,805 | -285 | -1.1% | 260 |
| 2024/07/18 | 27,325 | 27,325 | 27,080 | 27,090 | -440 | -1.6% | 177 |
| 2024/07/17 | 27,515 | 27,705 | 27,515 | 27,530 | +150 | +0.5% | 259 |
| 2024/07/16 | 27,500 | 27,500 | 27,350 | 27,380 | -120 | -0.4% | 91 |
| 2024/07/12 | 27,730 | 27,730 | 27,400 | 27,500 | -230 | -0.8% | 162 |
| 2024/07/11 | 27,785 | 27,785 | 27,560 | 27,730 | -315 | -1.1% | 309 |
| 2024/07/10 | 27,865 | 28,045 | 27,855 | 28,045 | +140 | +0.5% | 474 |
| 2024/07/09 | 27,775 | 27,970 | 27,685 | 27,905 | +275 | +1% | 232 |
| 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 |
251～
300
件表示中 / 3768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
