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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 27,975 | 28,520 | 27,975 | 28,415 | +360 | +1.3% | 373 |
| 2024/11/29 | 28,520 | 28,520 | 27,900 | 28,055 | -345 | -1.2% | 384 |
| 2024/11/28 | 27,875 | 28,460 | 27,875 | 28,400 | +225 | +0.8% | 3,241 |
| 2024/11/27 | 29,020 | 29,020 | 28,010 | 28,175 | -845 | -2.9% | 1,937 |
| 2024/11/26 | 29,250 | 29,365 | 28,650 | 29,020 | -315 | -1.1% | 1,927 |
| 2024/11/25 | 29,555 | 29,650 | 29,335 | 29,335 | +160 | +0.5% | 1,173 |
| 2024/11/22 | 29,270 | 29,435 | 29,175 | 29,175 | +20 | +0.1% | 400 |
| 2024/11/21 | 29,455 | 29,455 | 29,155 | 29,155 | -325 | -1.1% | 89 |
| 2024/11/20 | 29,480 | 29,720 | 29,400 | 29,480 | -45 | -0.2% | 1,483 |
| 2024/11/19 | 29,495 | 29,710 | 29,495 | 29,525 | +290 | +1% | 297 |
| 2024/11/18 | 29,125 | 29,295 | 29,125 | 29,235 | -60 | -0.2% | 847 |
| 2024/11/15 | 29,200 | 29,650 | 29,200 | 29,295 | +265 | +0.9% | 305 |
| 2024/11/14 | 29,245 | 29,580 | 29,030 | 29,030 | -70 | -0.2% | 641 |
| 2024/11/13 | 29,695 | 29,695 | 28,900 | 29,100 | -415 | -1.4% | 219 |
| 2024/11/12 | 29,320 | 30,020 | 29,320 | 29,515 | +380 | +1.3% | 567 |
| 2024/11/11 | 29,105 | 29,370 | 29,050 | 29,135 | -85 | -0.3% | 151 |
| 2024/11/08 | 29,800 | 29,825 | 29,070 | 29,220 | -830 | -2.8% | 2,312 |
| 2024/11/07 | 29,800 | 30,190 | 29,800 | 30,050 | +705 | +2.4% | 563 |
| 2024/11/06 | 29,350 | 29,760 | 28,645 | 29,345 | +290 | +1% | 2,000 |
| 2024/11/05 | 29,135 | 29,330 | 29,010 | 29,055 | +35 | +0.1% | 251 |
| 2024/11/01 | 29,005 | 29,305 | 28,720 | 29,020 | -685 | -2.3% | 1,179 |
| 2024/10/31 | 29,860 | 29,935 | 29,395 | 29,705 | -415 | -1.4% | 364 |
| 2024/10/30 | 29,710 | 30,120 | 29,710 | 30,120 | +410 | +1.4% | 709 |
| 2024/10/29 | 29,830 | 29,830 | 29,570 | 29,710 | +10 | ±0% | 1,080 |
| 2024/10/28 | 28,850 | 29,845 | 28,850 | 29,700 | +850 | +2.9% | 1,200 |
| 2024/10/25 | 28,850 | 29,040 | 28,640 | 28,850 | -110 | -0.4% | 744 |
| 2024/10/24 | 29,000 | 29,085 | 28,545 | 28,960 | -185 | -0.6% | 732 |
| 2024/10/23 | 28,815 | 29,470 | 28,815 | 29,145 | +540 | +1.9% | 483 |
| 2024/10/22 | 28,800 | 28,835 | 28,450 | 28,605 | -125 | -0.4% | 1,008 |
| 2024/10/21 | 28,730 | 28,985 | 28,640 | 28,730 | +10 | ±0% | 146 |
| 2024/10/18 | 29,025 | 29,025 | 28,675 | 28,720 | -15 | -0.1% | 370 |
| 2024/10/17 | 28,890 | 29,065 | 28,735 | 28,735 | +150 | +0.5% | 553 |
| 2024/10/16 | 28,620 | 28,950 | 28,465 | 28,585 | -295 | -1% | 788 |
| 2024/10/15 | 29,455 | 29,455 | 28,880 | 28,880 | -155 | -0.5% | 1,029 |
| 2024/10/11 | 29,430 | 29,430 | 29,000 | 29,035 | -465 | -1.6% | 915 |
| 2024/10/10 | 29,445 | 29,500 | 29,225 | 29,500 | +455 | +1.6% | 125 |
| 2024/10/09 | 29,375 | 29,375 | 28,885 | 29,045 | +15 | +0.1% | 153 |
| 2024/10/08 | 29,600 | 29,600 | 29,030 | 29,030 | -775 | -2.6% | 388 |
| 2024/10/07 | 30,040 | 30,040 | 29,730 | 29,805 | +525 | +1.8% | 1,193 |
| 2024/10/04 | 29,355 | 29,355 | 29,135 | 29,280 | -30 | -0.1% | 650 |
| 2024/10/03 | 29,745 | 29,815 | 29,310 | 29,310 | +370 | +1.3% | 444 |
| 2024/10/02 | 28,900 | 29,255 | 28,825 | 28,940 | -375 | -1.3% | 702 |
| 2024/10/01 | 29,240 | 29,375 | 29,005 | 29,315 | +600 | +2.1% | 457 |
| 2024/09/30 | 28,910 | 29,345 | 28,630 | 28,715 | -2,015 | -6.6% | 1,043 |
| 2024/09/27 | 29,835 | 31,100 | 29,835 | 30,730 | +945 | +3.2% | 1,111 |
| 2024/09/26 | 29,570 | 29,840 | 29,285 | 29,785 | +615 | +2.1% | 807 |
| 2024/09/25 | 28,950 | 29,350 | 28,950 | 29,170 | +210 | +0.7% | 142 |
| 2024/09/24 | 29,330 | 29,375 | 28,950 | 28,960 | +95 | +0.3% | 815 |
| 2024/09/20 | 29,200 | 29,405 | 28,865 | 28,865 | +150 | +0.5% | 6,115 |
| 2024/09/19 | 28,630 | 28,900 | 28,420 | 28,715 | +1,070 | +3.9% | 1,536 |
101～
150
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
