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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 25,025 | 25,160 | 24,735 | 24,970 | +10 | ±0% | 330 |
| 2024/02/08 | 25,130 | 25,290 | 24,950 | 24,960 | -25 | -0.1% | 343 |
| 2024/02/07 | 24,695 | 24,995 | 24,575 | 24,985 | +285 | +1.2% | 478 |
| 2024/02/06 | 24,950 | 24,950 | 24,650 | 24,700 | -250 | -1% | 414 |
| 2024/02/05 | 24,900 | 24,970 | 24,770 | 24,950 | +180 | +0.7% | 183 |
| 2024/02/02 | 24,765 | 24,810 | 24,600 | 24,770 | +70 | +0.3% | 115 |
| 2024/02/01 | 24,680 | 24,850 | 24,680 | 24,700 | -115 | -0.5% | 136 |
| 2024/01/31 | 24,550 | 24,815 | 24,550 | 24,815 | +295 | +1.2% | 271 |
| 2024/01/30 | 24,660 | 24,700 | 24,520 | 24,520 | -155 | -0.6% | 82 |
| 2024/01/29 | 24,245 | 24,690 | 24,245 | 24,675 | +495 | +2% | 206 |
| 2024/01/26 | 24,205 | 24,410 | 24,110 | 24,180 | -135 | -0.6% | 170 |
| 2024/01/25 | 24,070 | 24,350 | 24,070 | 24,315 | +255 | +1.1% | 149 |
| 2024/01/24 | 24,285 | 24,285 | 24,000 | 24,060 | -180 | -0.7% | 97 |
| 2024/01/23 | 24,450 | 24,510 | 24,235 | 24,240 | -95 | -0.4% | 169 |
| 2024/01/22 | 24,150 | 24,335 | 24,065 | 24,335 | +290 | +1.2% | 326 |
| 2024/01/19 | 24,245 | 24,245 | 24,015 | 24,045 | +90 | +0.4% | 107 |
| 2024/01/18 | 24,005 | 24,160 | 23,955 | 23,955 | -70 | -0.3% | 88 |
| 2024/01/17 | 24,210 | 24,500 | 24,025 | 24,025 | ±0 | ±0% | 346 |
| 2024/01/16 | 24,265 | 24,265 | 23,925 | 24,025 | -215 | -0.9% | 299 |
| 2024/01/15 | 23,445 | 24,250 | 23,225 | 24,240 | +415 | +1.7% | 479 |
| 2024/01/12 | 24,100 | 24,100 | 23,735 | 23,825 | -140 | -0.6% | 383 |
| 2024/01/11 | 23,985 | 24,170 | 23,940 | 23,965 | +180 | +0.8% | 1,090 |
| 2024/01/10 | 23,650 | 23,825 | 23,630 | 23,785 | +85 | +0.4% | 135 |
| 2024/01/09 | 23,975 | 23,975 | 23,590 | 23,700 | -130 | -0.5% | 329 |
| 2024/01/05 | 23,550 | 23,895 | 23,550 | 23,830 | +280 | +1.2% | 453 |
| 2024/01/04 | 23,040 | 23,560 | 22,965 | 23,550 | +520 | +2.3% | 916 |
| 2023/12/29 | 23,070 | 23,140 | 22,890 | 23,030 | -40 | -0.2% | 137 |
| 2023/12/28 | 22,850 | 23,110 | 22,850 | 23,070 | +275 | +1.2% | 299 |
| 2023/12/27 | 22,530 | 22,855 | 22,530 | 22,795 | +265 | +1.2% | 289 |
| 2023/12/26 | 22,500 | 22,565 | 22,460 | 22,530 | -30 | -0.1% | 99 |
| 2023/12/25 | 22,805 | 22,805 | 22,500 | 22,560 | -140 | -0.6% | 287 |
| 2023/12/22 | 22,540 | 22,700 | 22,540 | 22,700 | +200 | +0.9% | 108 |
| 2023/12/21 | 22,530 | 22,605 | 22,490 | 22,500 | -300 | -1.3% | 1,595 |
| 2023/12/20 | 22,755 | 22,875 | 22,755 | 22,800 | +225 | +1% | 195 |
| 2023/12/19 | 22,330 | 22,650 | 22,020 | 22,575 | ±0 | ±0% | 568 |
| 2023/12/18 | 22,640 | 22,640 | 22,370 | 22,575 | -245 | -1.1% | 104 |
| 2023/12/15 | 22,305 | 22,820 | 22,305 | 22,820 | +710 | +3.2% | 186 |
| 2023/12/14 | 22,625 | 22,625 | 22,045 | 22,110 | -515 | -2.3% | 327 |
| 2023/12/13 | 22,860 | 22,860 | 22,565 | 22,625 | -235 | -1% | 129 |
| 2023/12/12 | 23,000 | 23,025 | 22,860 | 22,860 | +55 | +0.2% | 81 |
| 2023/12/11 | 22,915 | 22,995 | 22,745 | 22,805 | +250 | +1.1% | 111 |
| 2023/12/08 | 22,995 | 22,995 | 22,420 | 22,555 | -550 | -2.4% | 223 |
| 2023/12/07 | 23,385 | 23,385 | 23,040 | 23,105 | -420 | -1.8% | 232 |
| 2023/12/06 | 23,310 | 23,570 | 23,310 | 23,525 | +295 | +1.3% | 168 |
| 2023/12/05 | 23,505 | 23,520 | 23,220 | 23,230 | -295 | -1.3% | 984 |
| 2023/12/04 | 23,660 | 23,675 | 23,390 | 23,525 | -100 | -0.4% | 161 |
| 2023/12/01 | 23,740 | 23,740 | 23,580 | 23,625 | +125 | +0.5% | 159 |
| 2023/11/30 | 23,395 | 23,525 | 23,325 | 23,500 | +45 | +0.2% | 125 |
| 2023/11/29 | 23,780 | 23,780 | 23,365 | 23,455 | -405 | -1.7% | 281 |
| 2023/11/28 | 23,910 | 23,910 | 23,740 | 23,860 | +125 | +0.5% | 133 |
301～
350
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
