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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 23,600 | 23,605 | 23,245 | 23,420 | -65 | -0.3% | 195 |
| 2023/09/11 | 23,580 | 23,650 | 23,335 | 23,485 | +80 | +0.3% | 406 |
| 2023/09/08 | 23,535 | 23,720 | 23,400 | 23,405 | -360 | -1.5% | 1,167 |
| 2023/09/07 | 24,020 | 24,170 | 23,695 | 23,765 | -405 | -1.7% | 207 |
| 2023/09/06 | 24,050 | 24,280 | 23,975 | 24,170 | +195 | +0.8% | 218 |
| 2023/09/05 | 24,000 | 24,005 | 23,615 | 23,975 | -245 | -1% | 579 |
| 2023/09/04 | 23,670 | 24,220 | 23,670 | 24,220 | +815 | +3.5% | 531 |
| 2023/09/01 | 23,105 | 23,530 | 23,105 | 23,405 | +285 | +1.2% | 447 |
| 2023/08/31 | 23,030 | 23,180 | 23,030 | 23,120 | +90 | +0.4% | 414 |
| 2023/08/30 | 23,110 | 23,205 | 22,940 | 23,030 | +15 | +0.1% | 241 |
| 2023/08/29 | 23,000 | 23,085 | 22,865 | 23,015 | +155 | +0.7% | 166 |
| 2023/08/28 | 22,620 | 22,880 | 22,620 | 22,860 | +350 | +1.6% | 136 |
| 2023/08/25 | 22,365 | 22,535 | 22,365 | 22,510 | -185 | -0.8% | 42 |
| 2023/08/24 | 22,615 | 22,695 | 22,595 | 22,695 | +175 | +0.8% | 268 |
| 2023/08/23 | 22,155 | 22,520 | 22,155 | 22,520 | +365 | +1.6% | 211 |
| 2023/08/22 | 22,135 | 22,185 | 22,070 | 22,155 | +125 | +0.6% | 131 |
| 2023/08/21 | 21,890 | 22,105 | 21,890 | 22,030 | +95 | +0.4% | 109 |
| 2023/08/18 | 21,920 | 22,030 | 21,870 | 21,935 | -60 | -0.3% | 148 |
| 2023/08/17 | 22,170 | 22,170 | 21,680 | 21,995 | -205 | -0.9% | 268 |
| 2023/08/16 | 22,460 | 22,460 | 22,200 | 22,200 | -505 | -2.2% | 147 |
| 2023/08/15 | 22,775 | 22,775 | 22,620 | 22,705 | +95 | +0.4% | 192 |
| 2023/08/14 | 22,850 | 22,920 | 22,520 | 22,610 | -175 | -0.8% | 177 |
| 2023/08/10 | 22,695 | 22,785 | 22,410 | 22,785 | +35 | +0.2% | 94 |
| 2023/08/09 | 22,810 | 23,040 | 22,670 | 22,750 | +80 | +0.4% | 265 |
| 2023/08/08 | 22,665 | 22,720 | 22,560 | 22,670 | +110 | +0.5% | 431 |
| 2023/08/07 | 22,470 | 22,690 | 22,365 | 22,560 | +145 | +0.6% | 272 |
| 2023/08/04 | 22,015 | 22,550 | 22,015 | 22,415 | -15 | -0.1% | 312 |
| 2023/08/03 | 22,455 | 22,500 | 22,245 | 22,430 | -375 | -1.6% | 724 |
| 2023/08/02 | 22,835 | 23,215 | 22,800 | 22,805 | -195 | -0.8% | 525 |
| 2023/08/01 | 22,760 | 23,045 | 22,760 | 23,000 | +340 | +1.5% | 687 |
| 2023/07/31 | 22,545 | 22,660 | 22,455 | 22,660 | +160 | +0.7% | 666 |
| 2023/07/28 | 22,210 | 22,500 | 21,820 | 22,500 | +20 | +0.1% | 373 |
| 2023/07/27 | 22,235 | 22,480 | 22,140 | 22,480 | +170 | +0.8% | 572 |
| 2023/07/26 | 22,320 | 22,415 | 22,075 | 22,310 | +20 | +0.1% | 408 |
| 2023/07/25 | 22,075 | 22,290 | 21,980 | 22,290 | +345 | +1.6% | 434 |
| 2023/07/24 | 21,660 | 22,000 | 21,660 | 21,945 | +455 | +2.1% | 605 |
| 2023/07/21 | 21,430 | 21,550 | 21,350 | 21,490 | +60 | +0.3% | 643 |
| 2023/07/20 | 21,320 | 21,455 | 21,310 | 21,430 | +210 | +1% | 44 |
| 2023/07/19 | 21,180 | 21,250 | 21,175 | 21,220 | +180 | +0.9% | 48 |
| 2023/07/18 | 20,970 | 21,040 | 20,955 | 21,040 | +90 | +0.4% | 141 |
| 2023/07/14 | 21,020 | 21,025 | 20,860 | 20,950 | +60 | +0.3% | 38 |
| 2023/07/13 | 20,870 | 21,030 | 20,790 | 20,890 | -430 | -2% | 80 |
| 2023/07/12 | 21,465 | 21,525 | 21,250 | 21,320 | -45 | -0.2% | 108 |
| 2023/07/11 | 21,595 | 21,595 | 21,340 | 21,365 | -135 | -0.6% | 704 |
| 2023/07/10 | 21,690 | 21,775 | 21,400 | 21,500 | -80 | -0.4% | 395 |
| 2023/07/07 | 21,450 | 21,645 | 21,400 | 21,580 | -115 | -0.5% | 151 |
| 2023/07/06 | 22,005 | 22,005 | 21,595 | 21,695 | -310 | -1.4% | 110 |
| 2023/07/05 | 21,875 | 22,090 | 21,795 | 22,005 | +45 | +0.2% | 237 |
| 2023/07/04 | 21,995 | 21,995 | 21,900 | 21,960 | ±0 | ±0% | 1,210 |
| 2023/07/03 | 21,860 | 22,000 | 21,860 | 21,960 | +260 | +1.2% | 333 |
401～
450
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
