30,940
+320 (+1.05%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 自動車・輸送機（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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 31,000 | 31,300 | 30,940 | 30,940 | +320 | +1% | 404 |
| 2025/05/01 | 30,350 | 30,650 | 30,290 | 30,620 | +270 | +0.9% | 177 |
| 2025/04/30 | 30,760 | 30,860 | 30,270 | 30,350 | -360 | -1.2% | 3,651 |
| 2025/04/28 | 30,260 | 31,150 | 30,260 | 30,710 | +940 | +3.2% | 3,496 |
| 2025/04/25 | 29,750 | 29,815 | 29,565 | 29,770 | +470 | +1.6% | 373 |
| 2025/04/24 | 29,245 | 29,905 | 29,245 | 29,300 | +300 | +1% | 387 |
| 2025/04/23 | 28,910 | 29,000 | 28,565 | 29,000 | +1,005 | +3.6% | 333 |
| 2025/04/22 | 27,825 | 28,030 | 27,825 | 27,995 | -30 | -0.1% | 99 |
| 2025/04/21 | 28,360 | 28,380 | 27,900 | 28,025 | -530 | -1.9% | 526 |
| 2025/04/18 | 28,385 | 28,555 | 28,190 | 28,555 | +415 | +1.5% | 585 |
| 2025/04/17 | 28,070 | 28,240 | 27,890 | 28,140 | +160 | +0.6% | 906 |
| 2025/04/16 | 28,125 | 28,220 | 27,690 | 27,980 | -20 | -0.1% | 85 |
| 2025/04/15 | 28,235 | 28,400 | 28,000 | 28,000 | +920 | +3.4% | 599 |
| 2025/04/14 | 27,380 | 27,655 | 27,080 | 27,080 | +25 | +0.1% | 1,798 |
| 2025/04/11 | 26,995 | 27,475 | 26,360 | 27,055 | -940 | -3.4% | 2,906 |
| 2025/04/10 | 29,045 | 29,500 | 27,985 | 27,995 | +1,895 | +7.3% | 2,949 |
| 2025/04/09 | 26,400 | 26,865 | 25,855 | 26,100 | -1,070 | -3.9% | 4,507 |
| 2025/04/08 | 27,165 | 27,560 | 26,910 | 27,170 | +1,505 | +5.9% | 772 |
| 2025/04/07 | 25,000 | 26,340 | 24,040 | 25,665 | -1,485 | -5.5% | 1,082 |
| 2025/04/04 | 27,655 | 27,700 | 26,535 | 27,150 | -1,405 | -4.9% | 592 |
| 2025/04/03 | 28,285 | 28,915 | 28,090 | 28,555 | -1,335 | -4.5% | 2,206 |
| 2025/04/02 | 29,720 | 29,890 | 29,280 | 29,890 | +315 | +1.1% | 1,574 |
| 2025/04/01 | 30,080 | 30,550 | 29,540 | 29,575 | -110 | -0.4% | 1,268 |
| 2025/03/31 | 29,795 | 29,845 | 29,280 | 29,685 | -805 | -2.6% | 996 |
| 2025/03/28 | 30,960 | 30,960 | 30,410 | 30,490 | -620 | -2% | 3,516 |
| 2025/03/27 | 30,990 | 31,110 | 30,580 | 31,110 | -580 | -1.8% | 2,213 |
| 2025/03/26 | 31,750 | 31,770 | 31,410 | 31,690 | +140 | +0.4% | 230 |
| 2025/03/25 | 31,920 | 32,160 | 31,500 | 31,550 | +110 | +0.3% | 1,003 |
| 2025/03/24 | 31,490 | 31,710 | 31,380 | 31,440 | -50 | -0.2% | 39 |
| 2025/03/21 | 31,670 | 31,790 | 31,370 | 31,490 | -380 | -1.2% | 200 |
| 2025/03/19 | 31,400 | 32,070 | 31,400 | 31,870 | +500 | +1.6% | 456 |
| 2025/03/18 | 31,040 | 31,500 | 31,040 | 31,370 | +730 | +2.4% | 231 |
| 2025/03/17 | 30,450 | 30,720 | 30,360 | 30,640 | +300 | +1% | 578 |
| 2025/03/14 | 29,945 | 30,540 | 29,945 | 30,340 | +310 | +1% | 446 |
| 2025/03/13 | 30,320 | 30,420 | 30,030 | 30,030 | -400 | -1.3% | 97 |
| 2025/03/12 | 30,100 | 30,430 | 30,100 | 30,430 | +70 | +0.2% | 74 |
| 2025/03/11 | 30,210 | 30,360 | 29,850 | 30,360 | -410 | -1.3% | 318 |
| 2025/03/10 | 30,770 | 30,900 | 30,660 | 30,770 | +310 | +1% | 54 |
| 2025/03/07 | 30,010 | 30,530 | 30,010 | 30,460 | -250 | -0.8% | 420 |
| 2025/03/06 | 31,020 | 31,100 | 30,710 | 30,710 | +20 | +0.1% | 294 |
| 2025/03/05 | 29,705 | 30,790 | 29,705 | 30,690 | +800 | +2.7% | 515 |
| 2025/03/04 | 30,310 | 30,310 | 29,785 | 29,890 | -580 | -1.9% | 406 |
| 2025/03/03 | 30,170 | 30,500 | 30,020 | 30,470 | +720 | +2.4% | 355 |
| 2025/02/28 | 30,080 | 30,100 | 29,670 | 29,750 | -750 | -2.5% | 1,078 |
| 2025/02/27 | 29,835 | 30,500 | 29,835 | 30,500 | +470 | +1.6% | 548 |
| 2025/02/26 | 29,530 | 30,030 | 29,385 | 30,030 | +120 | +0.4% | 354 |
| 2025/02/25 | 29,365 | 29,910 | 29,360 | 29,910 | +45 | +0.2% | 79 |
| 2025/02/21 | 29,645 | 29,865 | 29,555 | 29,865 | -35 | -0.1% | 1,119 |
| 2025/02/20 | 29,800 | 29,900 | 29,440 | 29,900 | -170 | -0.6% | 1,123 |
| 2025/02/19 | 29,900 | 30,390 | 29,900 | 30,070 | -460 | -1.5% | 251 |
1～
50
件表示中 / 3692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
