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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 30,280 | 30,730 | 30,210 | 30,530 | +250 | +0.8% | 163 |
| 2025/02/17 | 30,370 | 30,370 | 29,995 | 30,280 | -250 | -0.8% | 197 |
| 2025/02/14 | 30,980 | 31,130 | 30,530 | 30,530 | -220 | -0.7% | 88 |
| 2025/02/13 | 30,380 | 30,910 | 30,380 | 30,750 | +470 | +1.6% | 215 |
| 2025/02/12 | 30,540 | 30,540 | 30,020 | 30,280 | -260 | -0.9% | 342 |
| 2025/02/10 | 30,420 | 30,590 | 30,420 | 30,540 | -60 | -0.2% | 128 |
| 2025/02/07 | 30,750 | 30,750 | 30,300 | 30,600 | -250 | -0.8% | 625 |
| 2025/02/06 | 31,470 | 31,500 | 30,800 | 30,850 | -550 | -1.8% | 606 |
| 2025/02/05 | 30,660 | 31,500 | 30,450 | 31,400 | +890 | +2.9% | 886 |
| 2025/02/04 | 30,780 | 30,930 | 30,510 | 30,510 | +370 | +1.2% | 467 |
| 2025/02/03 | 30,510 | 30,520 | 30,030 | 30,140 | -1,770 | -5.5% | 1,047 |
| 2025/01/31 | 31,680 | 31,910 | 31,320 | 31,910 | +300 | +0.9% | 233 |
| 2025/01/30 | 31,250 | 31,690 | 31,250 | 31,610 | +200 | +0.6% | 131 |
| 2025/01/29 | 31,310 | 31,460 | 31,260 | 31,410 | +160 | +0.5% | 1,056 |
| 2025/01/28 | 31,480 | 31,500 | 31,140 | 31,250 | -230 | -0.7% | 251 |
| 2025/01/27 | 31,400 | 31,580 | 31,400 | 31,480 | +430 | +1.4% | 377 |
| 2025/01/24 | 31,190 | 31,480 | 30,910 | 31,050 | -320 | -1% | 201 |
| 2025/01/23 | 31,050 | 31,370 | 30,920 | 31,370 | +110 | +0.4% | 133 |
| 2025/01/22 | 31,290 | 31,340 | 31,120 | 31,260 | +460 | +1.5% | 409 |
| 2025/01/21 | 31,270 | 31,470 | 30,610 | 30,800 | +100 | +0.3% | 297 |
| 2025/01/20 | 30,380 | 31,000 | 30,380 | 30,700 | +520 | +1.7% | 170 |
| 2025/01/17 | 30,230 | 30,250 | 30,010 | 30,180 | -210 | -0.7% | 300 |
| 2025/01/16 | 30,990 | 30,990 | 30,300 | 30,390 | -510 | -1.7% | 416 |
| 2025/01/15 | 31,130 | 31,300 | 30,840 | 30,900 | -230 | -0.7% | 117 |
| 2025/01/14 | 30,810 | 31,530 | 30,800 | 31,130 | -120 | -0.4% | 998 |
| 2025/01/10 | 31,580 | 31,920 | 31,250 | 31,250 | -470 | -1.5% | 218 |
| 2025/01/09 | 32,440 | 32,440 | 31,720 | 31,720 | -990 | -3% | 3,650 |
| 2025/01/08 | 32,480 | 32,710 | 32,410 | 32,710 | +260 | +0.8% | 359 |
| 2025/01/07 | 32,180 | 32,770 | 32,100 | 32,450 | +350 | +1.1% | 2,172 |
| 2025/01/06 | 32,540 | 33,050 | 32,100 | 32,100 | -620 | -1.9% | 938 |
| 2024/12/30 | 33,150 | 33,190 | 32,720 | 32,720 | -430 | -1.3% | 1,633 |
| 2024/12/27 | 33,070 | 33,370 | 32,840 | 33,150 | +430 | +1.3% | 2,238 |
| 2024/12/26 | 31,580 | 32,850 | 31,580 | 32,720 | +1,500 | +4.8% | 7,437 |
| 2024/12/25 | 30,460 | 31,230 | 30,140 | 31,220 | +660 | +2.2% | 5,257 |
| 2024/12/24 | 30,600 | 30,700 | 30,400 | 30,560 | +410 | +1.4% | 1,067 |
| 2024/12/23 | 29,685 | 30,150 | 29,595 | 30,150 | +965 | +3.3% | 727 |
| 2024/12/20 | 29,490 | 29,800 | 29,185 | 29,185 | -40 | -0.1% | 1,148 |
| 2024/12/19 | 28,895 | 29,240 | 28,650 | 29,225 | -170 | -0.6% | 968 |
| 2024/12/18 | 29,135 | 29,470 | 29,135 | 29,395 | +485 | +1.7% | 985 |
| 2024/12/17 | 29,150 | 29,350 | 28,910 | 28,910 | -205 | -0.7% | 248 |
| 2024/12/16 | 29,195 | 29,335 | 29,115 | 29,115 | -100 | -0.3% | 164 |
| 2024/12/13 | 29,340 | 29,340 | 29,030 | 29,215 | +115 | +0.4% | 336 |
| 2024/12/12 | 29,420 | 29,460 | 29,100 | 29,100 | +15 | +0.1% | 2,333 |
| 2024/12/11 | 29,165 | 29,225 | 28,945 | 29,085 | -15 | -0.1% | 139 |
| 2024/12/10 | 29,000 | 29,310 | 29,000 | 29,100 | +375 | +1.3% | 3,749 |
| 2024/12/09 | 28,590 | 28,775 | 28,590 | 28,725 | +160 | +0.6% | 85 |
| 2024/12/06 | 28,660 | 28,775 | 28,510 | 28,565 | +65 | +0.2% | 295 |
| 2024/12/05 | 28,750 | 28,750 | 28,500 | 28,500 | -85 | -0.3% | 142 |
| 2024/12/04 | 28,835 | 28,840 | 28,540 | 28,585 | -335 | -1.2% | 515 |
| 2024/12/03 | 28,415 | 28,945 | 28,415 | 28,920 | +505 | +1.8% | 507 |
51～
100
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
