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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 24,700 | 24,800 | 24,700 | 24,740 | +40 | +0.2% | 9 |
| 2018/01/26 | 24,690 | 24,820 | 24,690 | 24,700 | -60 | -0.2% | 67 |
| 2018/01/25 | 24,900 | 24,900 | 24,760 | 24,760 | -270 | -1.1% | 21 |
| 2018/01/24 | 25,090 | 25,090 | 25,030 | 25,030 | -150 | -0.6% | 3 |
| 2018/01/23 | 25,000 | 25,180 | 25,000 | 25,180 | +280 | +1.1% | 43 |
| 2018/01/22 | 24,950 | 25,090 | 24,900 | 24,900 | -50 | -0.2% | 14 |
| 2018/01/19 | 24,910 | 24,950 | 24,900 | 24,950 | +50 | +0.2% | 33 |
| 2018/01/18 | 25,170 | 25,170 | 24,900 | 24,900 | -10 | ±0% | 13 |
| 2018/01/17 | 24,880 | 24,910 | 24,870 | 24,910 | -210 | -0.8% | 16 |
| 2018/01/16 | 25,040 | 25,120 | 25,040 | 25,120 | +70 | +0.3% | 52 |
| 2018/01/15 | 25,050 | 25,050 | 25,050 | 25,050 | +20 | +0.1% | 2 |
| 2018/01/12 | 24,910 | 25,030 | 24,910 | 25,030 | -10 | ±0% | 61 |
| 2018/01/11 | 25,040 | 25,040 | 25,040 | 25,040 | -130 | -0.5% | 2 |
| 2018/01/10 | 24,730 | 25,170 | 24,730 | 25,170 | +440 | +1.8% | 558 |
| 2018/01/09 | 24,720 | 24,960 | 24,720 | 24,730 | +30 | +0.1% | 82 |
| 2018/01/05 | 24,400 | 24,700 | 24,400 | 24,700 | +300 | +1.2% | 1,060 |
| 2018/01/04 | 24,000 | 24,400 | 24,000 | 24,400 | +530 | +2.2% | 613 |
| 2017/12/29 | 23,900 | 24,000 | 23,870 | 23,870 | -30 | -0.1% | 10 |
| 2017/12/28 | 24,090 | 24,090 | 23,900 | 23,900 | -90 | -0.4% | 15 |
| 2017/12/27 | 24,000 | 24,000 | 23,990 | 23,990 | +40 | +0.2% | 42 |
| 2017/12/26 | 24,000 | 24,000 | 23,950 | 23,950 | -50 | -0.2% | 22 |
| 2017/12/25 | 23,960 | 24,000 | 23,960 | 24,000 | ±0 | ±0% | 65 |
| 2017/12/22 | 23,970 | 24,000 | 23,960 | 24,000 | +100 | +0.4% | 30 |
| 2017/12/21 | 23,850 | 23,900 | 23,850 | 23,900 | +170 | +0.7% | 8 |
| 2017/12/20 | 23,700 | 23,730 | 23,700 | 23,730 | +30 | +0.1% | 13 |
| 2017/12/19 | 23,720 | 23,720 | 23,610 | 23,700 | +250 | +1.1% | 51 |
| 2017/12/18 | 23,250 | 23,450 | 23,250 | 23,450 | +200 | +0.9% | 119 |
| 2017/12/15 | 23,350 | 23,350 | 23,200 | 23,250 | -110 | -0.5% | 24 |
| 2017/12/14 | 23,360 | 23,360 | 23,360 | 23,360 | +80 | +0.3% | 1 |
| 2017/12/13 | 23,280 | 23,350 | 23,280 | 23,280 | -90 | -0.4% | 8 |
| 2017/12/12 | 23,390 | 23,390 | 23,320 | 23,370 | +60 | +0.3% | 4 |
| 2017/12/11 | 23,200 | 23,310 | 23,200 | 23,310 | +200 | +0.9% | 23 |
| 2017/12/08 | 23,090 | 23,110 | 23,040 | 23,110 | +190 | +0.8% | 20 |
| 2017/12/07 | 22,730 | 22,920 | 22,730 | 22,920 | +20 | +0.1% | 8 |
| 2017/12/06 | 23,240 | 23,240 | 22,900 | 22,900 | -390 | -1.7% | 32 |
| 2017/12/05 | 23,240 | 23,290 | 23,100 | 23,290 | +50 | +0.2% | 18 |
| 2017/12/04 | 23,210 | 23,240 | 23,110 | 23,240 | -10 | ±0% | 11 |
| 2017/12/01 | 23,230 | 23,250 | 23,230 | 23,250 | +50 | +0.2% | 13 |
| 2017/11/30 | 23,150 | 23,200 | 23,150 | 23,200 | - | - | 97 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 22,810 | 23,190 | 22,810 | 23,150 | +60 | +0.3% | 4 |
| 2017/11/27 | 23,100 | 23,100 | 23,090 | 23,090 | -10 | ±0% | 2 |
| 2017/11/24 | 23,060 | 23,100 | 23,060 | 23,100 | -130 | -0.6% | 6 |
| 2017/11/22 | 23,190 | 23,230 | 23,190 | 23,230 | +130 | +0.6% | 94 |
| 2017/11/21 | 23,000 | 23,100 | 23,000 | 23,100 | - | - | 22 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 22,890 | 22,890 | 22,890 | 22,890 | +60 | +0.3% | 1 |
| 2017/11/16 | 22,850 | 22,850 | 22,640 | 22,830 | +170 | +0.8% | 18 |
| 2017/11/15 | 23,100 | 23,100 | 22,630 | 22,660 | -440 | -1.9% | 105 |
| 2017/11/14 | 23,110 | 23,170 | 23,100 | 23,100 | -50 | -0.2% | 23 |
1851～
1900
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
