| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/03/06 | 35,100.0 | 35,580.0 | 34,890.0 | 35,580.0 | 35,580.0 | 161 |
| 2026/03/05 | 36,020.0 | 36,200.0 | 35,250.0 | 35,440.0 | 35,440.0 | 812 |
| 2026/03/04 | 35,400.0 | 35,610.0 | 34,420.0 | 34,820.0 | 34,820.0 | 1,494 |
| 2026/03/03 | 37,350.0 | 37,400.0 | 36,100.0 | 36,100.0 | 36,100.0 | 1,081 |
| 2026/03/02 | 36,800.0 | 37,600.0 | 36,670.0 | 37,600.0 | 37,600.0 | 938 |
| 2026/02/27 | 36,950.0 | 37,460.0 | 36,710.0 | 37,460.0 | 37,460.0 | 774 |
| 2026/02/26 | 37,120.0 | 37,120.0 | 36,590.0 | 36,710.0 | 36,710.0 | 1,082 |
| 2026/02/25 | 36,910.0 | 36,910.0 | 36,370.0 | 36,590.0 | 36,590.0 | 480 |
| 2026/02/24 | 36,030.0 | 36,680.0 | 36,030.0 | 36,490.0 | 36,490.0 | 567 |
| 2026/02/20 | 36,020.0 | 36,170.0 | 35,590.0 | 36,170.0 | 36,170.0 | 535 |
| 2026/02/19 | 36,030.0 | 36,250.0 | 35,870.0 | 36,170.0 | 36,170.0 | 517 |
| 2026/02/18 | 35,560.0 | 35,910.0 | 35,490.0 | 35,880.0 | 35,880.0 | 310 |
| 2026/02/17 | 36,030.0 | 36,030.0 | 35,100.0 | 35,410.0 | 35,410.0 | 479 |
| 2026/02/16 | 35,630.0 | 35,630.0 | 35,200.0 | 35,330.0 | 35,330.0 | 200 |
| 2026/02/13 | 35,570.0 | 35,570.0 | 34,950.0 | 35,050.0 | 35,050.0 | 510 |
| 2026/02/12 | 34,910.0 | 35,620.0 | 34,910.0 | 35,570.0 | 35,570.0 | 1,328 |
| 2026/02/10 | 34,440.0 | 34,990.0 | 34,440.0 | 34,860.0 | 34,860.0 | 486 |
| 2026/02/09 | 34,580.0 | 34,600.0 | 34,250.0 | 34,400.0 | 34,400.0 | 645 |
| 2026/02/06 | 33,380.0 | 33,760.0 | 33,180.0 | 33,730.0 | 33,730.0 | 447 |
| 2026/02/05 | 34,360.0 | 34,380.0 | 33,650.0 | 33,740.0 | 33,740.0 | 512 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
NEXT FUNDS 素材・化学(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 素材・化学(TOPIX-17)上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
NEXT FUNDS 素材・化学(TOPIX-17)上場投信の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /