32,100
-340 (-1.05%)
株価：2025/08/21 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 32,370 | 32,370 | 32,100 | 32,100 | -340 | -1% | 275 |
| 2025/08/20 | 32,450 | 32,850 | 32,370 | 32,440 | +80 | +0.2% | 1,574 |
| 2025/08/19 | 32,400 | 32,620 | 32,230 | 32,360 | +190 | +0.6% | 619 |
| 2025/08/18 | 31,680 | 32,190 | 31,680 | 32,170 | +530 | +1.7% | 773 |
| 2025/08/15 | 31,520 | 31,730 | 31,520 | 31,640 | +340 | +1.1% | 426 |
| 2025/08/14 | 31,840 | 31,840 | 31,280 | 31,300 | -670 | -2.1% | 298 |
| 2025/08/13 | 32,100 | 32,310 | 31,890 | 31,970 | +340 | +1.1% | 1,831 |
| 2025/08/12 | 31,440 | 31,890 | 31,360 | 31,630 | +450 | +1.4% | 1,481 |
| 2025/08/08 | 30,310 | 31,330 | 30,310 | 31,180 | +940 | +3.1% | 949 |
| 2025/08/07 | 30,560 | 30,700 | 30,190 | 30,240 | -360 | -1.2% | 5,415 |
| 2025/08/06 | 30,310 | 30,800 | 30,310 | 30,600 | +340 | +1.1% | 1,020 |
| 2025/08/05 | 30,120 | 30,350 | 30,050 | 30,260 | +100 | +0.3% | 726 |
| 2025/08/04 | 29,730 | 30,210 | 29,730 | 30,160 | -430 | -1.4% | 354 |
| 2025/08/01 | 30,370 | 30,740 | 30,370 | 30,590 | +310 | +1% | 1,225 |
| 2025/07/31 | 30,520 | 30,520 | 30,250 | 30,280 | -160 | -0.5% | 1,013 |
| 2025/07/30 | 30,440 | 30,600 | 30,310 | 30,440 | -280 | -0.9% | 2,545 |
| 2025/07/29 | 30,960 | 30,960 | 30,650 | 30,720 | -580 | -1.9% | 876 |
| 2025/07/28 | 31,110 | 31,360 | 31,030 | 31,300 | +300 | +1% | 736 |
| 2025/07/25 | 31,310 | 31,390 | 30,950 | 31,000 | -670 | -2.1% | 2,452 |
| 2025/07/24 | 31,740 | 32,050 | 31,570 | 31,670 | +40 | +0.1% | 2,108 |
| 2025/07/23 | 30,160 | 31,940 | 30,000 | 31,630 | +2,900 | +10.1% | 9,237 |
| 2025/07/22 | 28,685 | 28,825 | 28,525 | 28,730 | -40 | -0.1% | 264 |
| 2025/07/18 | 28,900 | 28,900 | 28,700 | 28,770 | -100 | -0.3% | 252 |
| 2025/07/17 | 28,640 | 28,870 | 28,635 | 28,870 | +10 | ±0% | 781 |
| 2025/07/16 | 29,135 | 29,135 | 28,830 | 28,860 | -140 | -0.5% | 435 |
| 2025/07/15 | 29,270 | 29,320 | 28,975 | 29,000 | -190 | -0.7% | 390 |
| 2025/07/14 | 28,980 | 29,190 | 28,925 | 29,190 | -505 | -1.7% | 692 |
| 2025/07/11 | 29,640 | 29,855 | 29,495 | 29,695 | +245 | +0.8% | 827 |
| 2025/07/10 | 29,525 | 29,525 | 29,265 | 29,450 | -95 | -0.3% | 1,029 |
| 2025/07/09 | 29,410 | 29,770 | 29,375 | 29,545 | +340 | +1.2% | 194 |
| 2025/07/08 | 28,980 | 29,345 | 28,980 | 29,205 | +230 | +0.8% | 1,512 |
| 2025/07/07 | 29,440 | 29,440 | 28,975 | 28,975 | -465 | -1.6% | 531 |
| 2025/07/04 | 29,915 | 29,915 | 29,335 | 29,440 | -225 | -0.8% | 110 |
| 2025/07/03 | 29,280 | 29,850 | 29,155 | 29,665 | +495 | +1.7% | 539 |
| 2025/07/02 | 29,000 | 29,335 | 28,980 | 29,170 | +110 | +0.4% | 377 |
| 2025/07/01 | 29,405 | 29,405 | 29,060 | 29,060 | -385 | -1.3% | 190 |
| 2025/06/30 | 29,960 | 29,960 | 29,430 | 29,445 | -305 | -1% | 777 |
| 2025/06/27 | 29,420 | 29,855 | 29,420 | 29,750 | +830 | +2.9% | 236 |
| 2025/06/26 | 28,950 | 29,020 | 28,800 | 28,920 | +40 | +0.1% | 107 |
| 2025/06/25 | 29,180 | 29,180 | 28,800 | 28,880 | -120 | -0.4% | 613 |
| 2025/06/24 | 29,570 | 29,570 | 29,000 | 29,000 | -70 | -0.2% | 159 |
| 2025/06/23 | 29,330 | 29,330 | 28,930 | 29,070 | -305 | -1% | 168 |
| 2025/06/20 | 29,520 | 29,635 | 29,375 | 29,375 | -215 | -0.7% | 73 |
| 2025/06/19 | 29,745 | 29,745 | 29,475 | 29,590 | -155 | -0.5% | 434 |
| 2025/06/18 | 29,495 | 29,805 | 29,495 | 29,745 | +235 | +0.8% | 1,531 |
| 2025/06/17 | 29,520 | 29,655 | 29,490 | 29,510 | -135 | -0.5% | 737 |
| 2025/06/16 | 29,745 | 29,745 | 29,570 | 29,645 | +160 | +0.5% | 497 |
| 2025/06/13 | 29,845 | 29,845 | 29,310 | 29,485 | -435 | -1.5% | 317 |
| 2025/06/12 | 30,170 | 30,170 | 29,835 | 29,920 | -340 | -1.1% | 161 |
| 2025/06/11 | 30,170 | 30,400 | 30,120 | 30,260 | +150 | +0.5% | 676 |
1～
50
件表示中 / 3767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
