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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 14,760 | 15,310 | 14,700 | 15,310 | - | - | 210 |
| 2011/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/27 | 14,900 | 14,930 | 14,890 | 14,890 | +290 | +2% | 27 |
| 2011/09/26 | 14,920 | 14,920 | 14,600 | 14,600 | -670 | -4.4% | 48 |
| 2011/09/22 | 15,700 | 15,700 | 15,270 | 15,270 | - | - | 30 |
| 2011/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/20 | 15,930 | 15,930 | 15,830 | 15,830 | -420 | -2.6% | 29 |
| 2011/09/16 | 16,010 | 16,250 | 16,010 | 16,250 | +500 | +3.2% | 25 |
| 2011/09/15 | 15,700 | 15,750 | 15,680 | 15,750 | +180 | +1.2% | 14 |
| 2011/09/14 | 15,560 | 15,600 | 15,560 | 15,570 | +40 | +0.3% | 43 |
| 2011/09/13 | 15,330 | 15,590 | 15,330 | 15,530 | +350 | +2.3% | 65 |
| 2011/09/12 | 15,270 | 15,280 | 15,180 | 15,180 | -420 | -2.7% | 20 |
| 2011/09/09 | 15,810 | 15,810 | 15,600 | 15,600 | -280 | -1.8% | 9 |
| 2011/09/08 | 15,900 | 15,950 | 15,850 | 15,880 | +340 | +2.2% | 59 |
| 2011/09/07 | 15,660 | 15,660 | 15,540 | 15,540 | +180 | +1.2% | 5 |
| 2011/09/06 | 15,500 | 15,500 | 15,350 | 15,360 | -420 | -2.7% | 57 |
| 2011/09/05 | 15,990 | 15,990 | 15,780 | 15,780 | -580 | -3.5% | 18 |
| 2011/09/02 | 16,380 | 16,380 | 16,360 | 16,360 | -100 | -0.6% | 5 |
| 2011/09/01 | 16,570 | 16,570 | 16,460 | 16,460 | +380 | +2.4% | 12 |
| 2011/08/31 | 16,080 | 16,150 | 16,080 | 16,080 | -250 | -1.5% | 12 |
| 2011/08/30 | 16,320 | 16,330 | 16,220 | 16,330 | +350 | +2.2% | 11 |
| 2011/08/29 | 15,770 | 15,980 | 15,700 | 15,980 | +260 | +1.7% | 23 |
| 2011/08/26 | 15,690 | 15,720 | 15,620 | 15,720 | -140 | -0.9% | 9 |
| 2011/08/25 | 15,530 | 15,860 | 15,530 | 15,860 | +280 | +1.8% | 11 |
| 2011/08/24 | 15,650 | 15,650 | 15,580 | 15,580 | +220 | +1.4% | 6 |
| 2011/08/23 | 15,580 | 15,580 | 15,330 | 15,360 | -320 | -2% | 67 |
| 2011/08/22 | 15,720 | 15,800 | 15,670 | 15,680 | -120 | -0.8% | 14 |
| 2011/08/19 | 15,980 | 15,980 | 15,800 | 15,800 | - | - | 20 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 16,560 | 16,560 | 16,560 | 16,560 | - | - | 11 |
| 2011/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 16,660 | 16,660 | 16,550 | 16,550 | +10 | +0.1% | 62 |
| 2011/08/11 | 16,410 | 16,540 | 16,410 | 16,540 | -270 | -1.6% | 49 |
| 2011/08/10 | 16,930 | 16,930 | 16,800 | 16,810 | +280 | +1.7% | 28 |
| 2011/08/09 | 16,350 | 16,530 | 15,950 | 16,530 | -360 | -2.1% | 58 |
| 2011/08/08 | 17,120 | 17,120 | 16,860 | 16,890 | -410 | -2.4% | 77 |
| 2011/08/05 | 17,500 | 17,500 | 17,140 | 17,300 | -750 | -4.2% | 140 |
| 2011/08/04 | 18,150 | 18,150 | 18,050 | 18,050 | -10 | -0.1% | 5 |
| 2011/08/03 | 18,150 | 18,150 | 18,060 | 18,060 | -480 | -2.6% | 2 |
| 2011/08/02 | 18,740 | 18,740 | 18,490 | 18,540 | -420 | -2.2% | 17 |
| 2011/08/01 | 18,720 | 18,960 | 18,630 | 18,960 | +370 | +2% | 60 |
| 2011/07/29 | 18,770 | 18,770 | 18,590 | 18,590 | -50 | -0.3% | 4 |
| 2011/07/28 | 18,730 | 18,730 | 18,640 | 18,640 | -370 | -1.9% | 7 |
| 2011/07/27 | 18,870 | 19,010 | 18,770 | 19,010 | +300 | +1.6% | 65 |
| 2011/07/26 | 18,740 | 18,740 | 18,710 | 18,710 | +60 | +0.3% | 4 |
| 2011/07/25 | 18,650 | 18,650 | 18,650 | 18,650 | - | - | 1 |
| 2011/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/21 | 18,680 | 18,680 | 18,600 | 18,600 | -30 | -0.2% | 2 |
| 2011/07/20 | 18,790 | 18,790 | 18,600 | 18,630 | +40 | +0.2% | 5 |
3401～
3450
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
