25,645
+5 (+0.02%)
株価：2025/05/08 09:02
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 23,905 | 24,025 | 23,735 | 23,735 | -85 | -0.4% | 558 |
| 2023/11/24 | 23,755 | 23,825 | 23,740 | 23,820 | +215 | +0.9% | 249 |
| 2023/11/22 | 23,325 | 23,705 | 23,325 | 23,605 | +230 | +1% | 549 |
| 2023/11/21 | 23,515 | 23,515 | 23,320 | 23,375 | -80 | -0.3% | 292 |
| 2023/11/20 | 23,715 | 23,840 | 23,390 | 23,455 | -310 | -1.3% | 315 |
| 2023/11/17 | 23,415 | 23,765 | 23,360 | 23,765 | +280 | +1.2% | 852 |
| 2023/11/16 | 23,335 | 23,485 | 23,225 | 23,485 | +145 | +0.6% | 313 |
| 2023/11/15 | 23,370 | 23,375 | 23,165 | 23,340 | +195 | +0.8% | 581 |
| 2023/11/14 | 22,960 | 23,190 | 22,960 | 23,145 | +295 | +1.3% | 493 |
| 2023/11/13 | 22,795 | 22,850 | 22,680 | 22,850 | +190 | +0.8% | 179 |
| 2023/11/10 | 22,280 | 22,675 | 22,280 | 22,660 | +155 | +0.7% | 237 |
| 2023/11/09 | 22,350 | 22,615 | 22,300 | 22,505 | +80 | +0.4% | 201 |
| 2023/11/08 | 23,070 | 23,105 | 22,350 | 22,425 | -645 | -2.8% | 270 |
| 2023/11/07 | 23,035 | 23,175 | 22,900 | 23,070 | +5 | ±0% | 393 |
| 2023/11/06 | 22,745 | 23,105 | 22,730 | 23,065 | +785 | +3.5% | 414 |
| 2023/11/02 | 23,000 | 23,000 | 22,195 | 22,280 | -415 | -1.8% | 688 |
| 2023/11/01 | 22,485 | 22,715 | 22,485 | 22,695 | +475 | +2.1% | 281 |
| 2023/10/31 | 22,210 | 22,220 | 21,895 | 22,220 | +240 | +1.1% | 200 |
| 2023/10/30 | 22,365 | 22,365 | 21,960 | 21,980 | -245 | -1.1% | 201 |
| 2023/10/27 | 22,065 | 22,295 | 22,040 | 22,225 | +525 | +2.4% | 336 |
| 2023/10/26 | 21,760 | 21,930 | 21,650 | 21,700 | -220 | -1% | 111 |
| 2023/10/25 | 22,110 | 22,255 | 21,920 | 21,920 | +65 | +0.3% | 401 |
| 2023/10/24 | 21,745 | 21,895 | 21,325 | 21,855 | +140 | +0.6% | 536 |
| 2023/10/23 | 22,000 | 22,000 | 21,715 | 21,715 | -410 | -1.9% | 183 |
| 2023/10/20 | 22,030 | 22,140 | 21,930 | 22,125 | +40 | +0.2% | 160 |
| 2023/10/19 | 23,000 | 23,000 | 22,030 | 22,085 | -415 | -1.8% | 506 |
| 2023/10/18 | 22,730 | 22,730 | 22,440 | 22,500 | +20 | +0.1% | 53 |
| 2023/10/17 | 22,675 | 22,735 | 22,400 | 22,480 | +60 | +0.3% | 185 |
| 2023/10/16 | 22,485 | 22,650 | 22,415 | 22,420 | -65 | -0.3% | 154 |
| 2023/10/13 | 22,680 | 22,715 | 22,475 | 22,485 | -355 | -1.6% | 157 |
| 2023/10/12 | 22,815 | 22,860 | 22,595 | 22,840 | +120 | +0.5% | 185 |
| 2023/10/11 | 23,050 | 23,050 | 22,700 | 22,720 | -260 | -1.1% | 348 |
| 2023/10/10 | 22,700 | 23,045 | 22,700 | 22,980 | +685 | +3.1% | 284 |
| 2023/10/06 | 22,280 | 22,630 | 22,200 | 22,295 | +60 | +0.3% | 319 |
| 2023/10/05 | 22,125 | 22,330 | 21,950 | 22,235 | +360 | +1.6% | 144 |
| 2023/10/04 | 22,380 | 22,380 | 21,815 | 21,875 | -955 | -4.2% | 694 |
| 2023/10/03 | 23,480 | 23,480 | 22,705 | 22,830 | -720 | -3.1% | 303 |
| 2023/10/02 | 23,630 | 23,955 | 23,550 | 23,550 | -80 | -0.3% | 129 |
| 2023/09/29 | 24,165 | 24,165 | 23,535 | 23,630 | -665 | -2.7% | 358 |
| 2023/09/28 | 24,330 | 24,705 | 24,155 | 24,295 | +65 | +0.3% | 280 |
| 2023/09/27 | 24,195 | 24,230 | 23,960 | 24,230 | -45 | -0.2% | 582 |
| 2023/09/26 | 24,580 | 24,580 | 24,220 | 24,275 | -120 | -0.5% | 282 |
| 2023/09/25 | 24,505 | 24,535 | 24,260 | 24,395 | -100 | -0.4% | 562 |
| 2023/09/22 | 24,385 | 24,495 | 24,120 | 24,495 | -150 | -0.6% | 657 |
| 2023/09/21 | 24,715 | 24,995 | 24,585 | 24,645 | +85 | +0.3% | 790 |
| 2023/09/20 | 24,935 | 24,990 | 24,465 | 24,560 | -170 | -0.7% | 883 |
| 2023/09/19 | 24,200 | 24,730 | 24,200 | 24,730 | +500 | +2.1% | 568 |
| 2023/09/15 | 24,315 | 24,500 | 24,130 | 24,230 | +135 | +0.6% | 320 |
| 2023/09/14 | 23,865 | 24,095 | 23,830 | 24,095 | +385 | +1.6% | 261 |
| 2023/09/13 | 23,515 | 23,710 | 23,465 | 23,710 | +290 | +1.2% | 140 |
351～
400
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
