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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 22,850 | 22,850 | 22,850 | 22,850 | +220 | +1% | 5 |
| 2018/04/10 | 22,470 | 22,630 | 22,470 | 22,630 | +280 | +1.3% | 3 |
| 2018/04/09 | 22,320 | 22,350 | 22,320 | 22,350 | - | - | 2 |
| 2018/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/05 | 22,510 | 22,600 | 22,510 | 22,600 | +480 | +2.2% | 2 |
| 2018/04/04 | 22,120 | 22,120 | 22,120 | 22,120 | -70 | -0.3% | 5 |
| 2018/04/03 | 22,250 | 22,250 | 22,190 | 22,190 | -250 | -1.1% | 6 |
| 2018/04/02 | 22,440 | 22,440 | 22,440 | 22,440 | ±0 | ±0% | 1 |
| 2018/03/30 | 22,320 | 22,500 | 22,320 | 22,440 | +210 | +0.9% | 109 |
| 2018/03/29 | 22,500 | 22,500 | 22,230 | 22,230 | +200 | +0.9% | 8 |
| 2018/03/28 | 22,110 | 22,110 | 22,000 | 22,030 | -300 | -1.3% | 18 |
| 2018/03/27 | 21,720 | 22,330 | 21,720 | 22,330 | +1,030 | +4.8% | 176 |
| 2018/03/26 | 21,270 | 21,300 | 21,270 | 21,300 | -200 | -0.9% | 30 |
| 2018/03/23 | 22,000 | 22,000 | 21,500 | 21,500 | -700 | -3.2% | 233 |
| 2018/03/22 | 22,360 | 22,360 | 22,010 | 22,200 | -80 | -0.4% | 120 |
| 2018/03/20 | 22,280 | 22,280 | 22,110 | 22,280 | - | - | 105 |
| 2018/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/16 | 22,400 | 22,400 | 22,400 | 22,400 | - | - | 19 |
| 2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 22,360 | 22,570 | 22,310 | 22,570 | -60 | -0.3% | 87 |
| 2018/03/12 | 22,650 | 22,650 | 22,610 | 22,630 | +230 | +1% | 85 |
| 2018/03/09 | 22,460 | 22,460 | 22,400 | 22,400 | +150 | +0.7% | 15 |
| 2018/03/08 | 22,250 | 22,250 | 22,250 | 22,250 | +40 | +0.2% | 1 |
| 2018/03/07 | 22,450 | 22,450 | 22,200 | 22,210 | -180 | -0.8% | 19 |
| 2018/03/06 | 22,670 | 23,380 | 22,390 | 22,390 | +220 | +1% | 59 |
| 2018/03/05 | 22,550 | 22,550 | 22,060 | 22,170 | -320 | -1.4% | 130 |
| 2018/03/02 | 22,500 | 22,510 | 22,490 | 22,490 | -650 | -2.8% | 111 |
| 2018/03/01 | 23,500 | 23,500 | 23,100 | 23,140 | -580 | -2.4% | 34 |
| 2018/02/28 | 23,940 | 23,940 | 23,720 | 23,720 | -230 | -1% | 12 |
| 2018/02/27 | 23,780 | 23,950 | 23,780 | 23,950 | +360 | +1.5% | 12 |
| 2018/02/26 | 23,500 | 23,650 | 23,500 | 23,590 | +100 | +0.4% | 43 |
| 2018/02/23 | 23,140 | 23,490 | 23,140 | 23,490 | +250 | +1.1% | 11 |
| 2018/02/22 | 23,410 | 23,410 | 23,240 | 23,240 | -450 | -1.9% | 30 |
| 2018/02/21 | 23,410 | 23,690 | 23,410 | 23,690 | +190 | +0.8% | 2 |
| 2018/02/20 | 23,790 | 23,790 | 23,410 | 23,500 | -160 | -0.7% | 44 |
| 2018/02/19 | 23,460 | 23,660 | 23,460 | 23,660 | +370 | +1.6% | 7 |
| 2018/02/16 | 23,110 | 23,440 | 23,110 | 23,290 | +280 | +1.2% | 340 |
| 2018/02/15 | 22,970 | 23,010 | 22,970 | 23,010 | +80 | +0.3% | 6 |
| 2018/02/14 | 23,460 | 23,460 | 22,650 | 22,930 | -630 | -2.7% | 64 |
| 2018/02/13 | 23,610 | 23,870 | 23,560 | 23,560 | +30 | +0.1% | 18 |
| 2018/02/09 | 23,060 | 23,530 | 23,010 | 23,530 | -530 | -2.2% | 440 |
| 2018/02/08 | 24,060 | 24,060 | 24,060 | 24,060 | +160 | +0.7% | 1 |
| 2018/02/07 | 23,520 | 24,280 | 23,520 | 23,900 | +330 | +1.4% | 8 |
| 2018/02/06 | 24,100 | 24,100 | 23,240 | 23,570 | -980 | -4% | 73 |
| 2018/02/05 | 24,330 | 24,550 | 24,250 | 24,550 | -70 | -0.3% | 73 |
| 2018/02/02 | 24,400 | 24,620 | 24,400 | 24,620 | +20 | +0.1% | 20 |
| 2018/02/01 | 24,600 | 24,600 | 24,600 | 24,600 | ±0 | ±0% | 1 |
| 2018/01/31 | 24,790 | 24,790 | 24,600 | 24,600 | ±0 | ±0% | 24 |
| 2018/01/30 | 24,710 | 24,710 | 24,600 | 24,600 | -140 | -0.6% | 51 |
1801～
1850
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
