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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 22,250 | 22,290 | 22,130 | 22,130 | -190 | -0.9% | 12 |
| 2018/06/22 | 22,250 | 22,340 | 22,130 | 22,320 | -350 | -1.5% | 66 |
| 2018/06/21 | 22,610 | 22,670 | 22,610 | 22,670 | - | - | 6 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 23,000 | 23,000 | 22,940 | 22,940 | -250 | -1.1% | 56 |
| 2018/06/18 | 23,190 | 23,190 | 23,190 | 23,190 | - | - | 1 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 23,150 | 23,150 | 23,150 | 23,150 | -80 | -0.3% | 5 |
| 2018/06/13 | 23,230 | 23,230 | 23,230 | 23,230 | -90 | -0.4% | 1 |
| 2018/06/12 | 23,320 | 23,320 | 23,320 | 23,320 | +90 | +0.4% | 1 |
| 2018/06/11 | 23,320 | 23,320 | 23,230 | 23,230 | - | - | 26 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 23,240 | 23,240 | 23,240 | 23,240 | +180 | +0.8% | 10 |
| 2018/06/06 | 22,940 | 23,100 | 22,940 | 23,060 | +230 | +1% | 54 |
| 2018/06/05 | 23,020 | 23,020 | 22,830 | 22,830 | -190 | -0.8% | 3 |
| 2018/06/04 | 22,760 | 23,020 | 22,670 | 23,020 | +560 | +2.5% | 14 |
| 2018/06/01 | 22,240 | 22,460 | 22,090 | 22,460 | +220 | +1% | 41 |
| 2018/05/31 | 22,240 | 22,240 | 22,240 | 22,240 | +160 | +0.7% | 2 |
| 2018/05/30 | 22,290 | 22,290 | 22,000 | 22,080 | -420 | -1.9% | 28 |
| 2018/05/29 | 22,600 | 22,600 | 22,500 | 22,500 | -180 | -0.8% | 9 |
| 2018/05/28 | 22,790 | 22,790 | 22,680 | 22,680 | -20 | -0.1% | 19 |
| 2018/05/25 | 22,670 | 22,750 | 22,670 | 22,700 | -320 | -1.4% | 70 |
| 2018/05/24 | 23,180 | 23,180 | 22,930 | 23,020 | -660 | -2.8% | 46 |
| 2018/05/23 | 23,800 | 23,800 | 23,680 | 23,680 | -220 | -0.9% | 5 |
| 2018/05/22 | 23,900 | 23,900 | 23,900 | 23,900 | - | - | 1 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 23,710 | 23,720 | 23,700 | 23,700 | - | - | 15 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 23,520 | 23,520 | 23,520 | 23,520 | -170 | -0.7% | 30 |
| 2018/05/15 | 23,670 | 23,690 | 23,670 | 23,690 | +130 | +0.6% | 33 |
| 2018/05/14 | 23,550 | 23,560 | 23,550 | 23,560 | +60 | +0.3% | 5 |
| 2018/05/11 | 23,500 | 23,500 | 23,500 | 23,500 | +180 | +0.8% | 117 |
| 2018/05/10 | 23,150 | 23,340 | 23,150 | 23,320 | +420 | +1.8% | 32 |
| 2018/05/09 | 22,980 | 22,980 | 22,900 | 22,900 | -100 | -0.4% | 2 |
| 2018/05/08 | 22,990 | 23,000 | 22,990 | 23,000 | +50 | +0.2% | 6 |
| 2018/05/07 | 22,970 | 23,000 | 22,950 | 22,950 | -120 | -0.5% | 9 |
| 2018/05/02 | 23,140 | 23,190 | 23,070 | 23,070 | -270 | -1.2% | 28 |
| 2018/05/01 | 23,110 | 23,340 | 23,110 | 23,340 | +170 | +0.7% | 3 |
| 2018/04/27 | 23,470 | 23,470 | 23,170 | 23,170 | -180 | -0.8% | 173 |
| 2018/04/26 | 23,140 | 23,350 | 23,140 | 23,350 | +260 | +1.1% | 37 |
| 2018/04/25 | 23,080 | 23,090 | 23,080 | 23,090 | +50 | +0.2% | 4 |
| 2018/04/24 | 22,990 | 23,080 | 22,990 | 23,040 | +310 | +1.4% | 28 |
| 2018/04/23 | 22,670 | 22,730 | 22,670 | 22,730 | +50 | +0.2% | 12 |
| 2018/04/20 | 22,670 | 22,680 | 22,670 | 22,680 | -250 | -1.1% | 11 |
| 2018/04/19 | 22,680 | 22,930 | 22,680 | 22,930 | +130 | +0.6% | 4 |
| 2018/04/18 | 22,800 | 22,800 | 22,800 | 22,800 | - | - | 3 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 22,910 | 22,910 | 22,670 | 22,870 | +20 | +0.1% | 151 |
| 2018/04/13 | 22,640 | 22,850 | 22,500 | 22,850 | - | - | 21 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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
