32,230
-310 (-0.95%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 21,460 | 21,460 | 21,240 | 21,260 | -150 | -0.7% | 236 |
| 2018/09/03 | 21,600 | 21,600 | 21,410 | 21,410 | -260 | -1.2% | 32 |
| 2018/08/31 | 21,690 | 21,760 | 21,670 | 21,670 | -400 | -1.8% | 26 |
| 2018/08/30 | 22,110 | 22,110 | 22,070 | 22,070 | -40 | -0.2% | 10 |
| 2018/08/29 | 22,030 | 22,110 | 22,030 | 22,110 | +80 | +0.4% | 11 |
| 2018/08/28 | 22,110 | 22,150 | 22,030 | 22,030 | +330 | +1.5% | 42 |
| 2018/08/27 | 21,570 | 21,700 | 21,570 | 21,700 | +370 | +1.7% | 31 |
| 2018/08/24 | 21,470 | 21,470 | 21,330 | 21,330 | -300 | -1.4% | 6 |
| 2018/08/23 | 21,630 | 21,630 | 21,630 | 21,630 | +30 | +0.1% | 1 |
| 2018/08/22 | 21,560 | 21,600 | 21,560 | 21,600 | +230 | +1.1% | 4 |
| 2018/08/21 | 21,360 | 21,370 | 21,360 | 21,370 | -30 | -0.1% | 2 |
| 2018/08/20 | 21,580 | 21,580 | 21,400 | 21,400 | -170 | -0.8% | 2 |
| 2018/08/17 | 21,480 | 21,570 | 21,480 | 21,570 | +320 | +1.5% | 9 |
| 2018/08/16 | 21,250 | 21,250 | 21,250 | 21,250 | -250 | -1.2% | 20 |
| 2018/08/15 | 21,500 | 21,500 | 21,500 | 21,500 | -110 | -0.5% | 20 |
| 2018/08/14 | 21,660 | 21,660 | 21,610 | 21,610 | +210 | +1% | 4 |
| 2018/08/13 | 21,760 | 21,760 | 21,400 | 21,400 | - | - | 24 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 22,000 | 22,000 | 21,950 | 21,950 | -310 | -1.4% | 26 |
| 2018/08/08 | 22,260 | 22,260 | 22,260 | 22,260 | - | - | 1 |
| 2018/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/06 | 22,330 | 22,330 | 22,120 | 22,120 | -210 | -0.9% | 31 |
| 2018/08/03 | 22,150 | 22,330 | 22,150 | 22,330 | -160 | -0.7% | 3 |
| 2018/08/02 | 22,600 | 22,600 | 22,490 | 22,490 | -10 | ±0% | 3 |
| 2018/08/01 | 22,500 | 22,500 | 22,500 | 22,500 | +190 | +0.9% | 1 |
| 2018/07/31 | 22,310 | 22,310 | 22,310 | 22,310 | -170 | -0.8% | 20 |
| 2018/07/30 | 22,480 | 22,480 | 22,480 | 22,480 | - | - | 1 |
| 2018/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/26 | 22,160 | 22,390 | 22,160 | 22,380 | +220 | +1% | 17 |
| 2018/07/25 | 22,200 | 22,200 | 22,160 | 22,160 | ±0 | ±0% | 20 |
| 2018/07/24 | 22,160 | 22,160 | 22,160 | 22,160 | +190 | +0.9% | 1 |
| 2018/07/23 | 22,040 | 22,050 | 21,970 | 21,970 | -310 | -1.4% | 8 |
| 2018/07/20 | 22,330 | 22,350 | 22,280 | 22,280 | - | - | 7 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 22,330 | 22,350 | 22,330 | 22,350 | +260 | +1.2% | 6 |
| 2018/07/17 | 21,920 | 22,240 | 21,920 | 22,090 | +340 | +1.6% | 48 |
| 2018/07/13 | 21,580 | 21,830 | 21,580 | 21,750 | +100 | +0.5% | 63 |
| 2018/07/12 | 21,380 | 21,650 | 21,380 | 21,650 | +250 | +1.2% | 61 |
| 2018/07/11 | 21,480 | 21,480 | 21,270 | 21,400 | -770 | -3.5% | 77 |
| 2018/07/10 | 22,220 | 22,220 | 22,150 | 22,170 | +180 | +0.8% | 76 |
| 2018/07/09 | 21,950 | 22,070 | 21,950 | 21,990 | +130 | +0.6% | 29 |
| 2018/07/06 | 21,950 | 21,980 | 21,860 | 21,860 | +230 | +1.1% | 88 |
| 2018/07/05 | 21,740 | 21,740 | 21,630 | 21,630 | -20 | -0.1% | 218 |
| 2018/07/04 | 21,610 | 21,650 | 21,610 | 21,650 | -50 | -0.2% | 2 |
| 2018/07/03 | 21,960 | 21,960 | 21,700 | 21,700 | -150 | -0.7% | 24 |
| 2018/07/02 | 22,280 | 22,280 | 21,850 | 21,850 | - | - | 21 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 22,130 | 22,170 | 22,120 | 22,170 | +190 | +0.9% | 14 |
| 2018/06/27 | 22,150 | 22,150 | 21,970 | 21,980 | -150 | -0.7% | 29 |
| 2018/06/26 | 22,080 | 22,130 | 21,940 | 22,130 | ±0 | ±0% | 57 |
1701～
1750
件表示中 / 3770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
