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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 23,390 | 23,400 | 23,150 | 23,150 | -80 | -0.3% | 27 |
| 2017/11/10 | 23,600 | 23,600 | 23,230 | 23,230 | -520 | -2.2% | 27 |
| 2017/11/09 | 23,880 | 23,880 | 23,750 | 23,750 | -130 | -0.5% | 66 |
| 2017/11/08 | 23,890 | 23,920 | 23,880 | 23,880 | +160 | +0.7% | 6 |
| 2017/11/07 | 23,630 | 23,800 | 23,560 | 23,720 | -70 | -0.3% | 90 |
| 2017/11/06 | 23,740 | 23,900 | 23,740 | 23,790 | +50 | +0.2% | 56 |
| 2017/11/02 | 23,290 | 23,800 | 23,290 | 23,740 | +450 | +1.9% | 411 |
| 2017/11/01 | 23,200 | 23,340 | 23,190 | 23,290 | +70 | +0.3% | 181 |
| 2017/10/31 | 23,220 | 23,220 | 23,220 | 23,220 | ±0 | ±0% | 1 |
| 2017/10/30 | 23,190 | 23,280 | 23,180 | 23,220 | +10 | ±0% | 29 |
| 2017/10/27 | 23,090 | 23,290 | 23,090 | 23,210 | +110 | +0.5% | 401 |
| 2017/10/26 | 22,970 | 23,130 | 22,960 | 23,100 | +80 | +0.3% | 63 |
| 2017/10/25 | 23,080 | 23,150 | 23,020 | 23,020 | -40 | -0.2% | 263 |
| 2017/10/24 | 23,000 | 23,060 | 23,000 | 23,060 | +10 | ±0% | 71 |
| 2017/10/23 | 22,840 | 23,050 | 22,840 | 23,050 | +250 | +1.1% | 131 |
| 2017/10/20 | 22,800 | 22,810 | 22,780 | 22,800 | -70 | -0.3% | 45 |
| 2017/10/19 | 22,800 | 22,890 | 22,800 | 22,870 | +100 | +0.4% | 663 |
| 2017/10/18 | 22,670 | 22,780 | 22,670 | 22,770 | +110 | +0.5% | 179 |
| 2017/10/17 | 22,660 | 22,700 | 22,600 | 22,660 | -10 | ±0% | 75 |
| 2017/10/16 | 22,580 | 22,670 | 22,580 | 22,670 | +30 | +0.1% | 45 |
| 2017/10/13 | 22,510 | 22,640 | 22,510 | 22,640 | +50 | +0.2% | 12 |
| 2017/10/12 | 22,550 | 22,700 | 22,540 | 22,590 | +50 | +0.2% | 40 |
| 2017/10/11 | 22,720 | 22,720 | 22,540 | 22,540 | -150 | -0.7% | 19 |
| 2017/10/10 | 22,530 | 22,810 | 22,530 | 22,690 | +160 | +0.7% | 151 |
| 2017/10/06 | 22,380 | 22,540 | 22,380 | 22,530 | +50 | +0.2% | 271 |
| 2017/10/05 | 22,500 | 22,500 | 22,480 | 22,480 | +180 | +0.8% | 8 |
| 2017/10/04 | 22,420 | 22,490 | 22,300 | 22,300 | -80 | -0.4% | 81 |
| 2017/10/03 | 22,400 | 22,400 | 22,330 | 22,380 | +140 | +0.6% | 116 |
| 2017/10/02 | 22,250 | 22,250 | 22,240 | 22,240 | -10 | ±0% | 25 |
| 2017/09/29 | 22,480 | 22,480 | 22,230 | 22,250 | -230 | -1% | 12 |
| 2017/09/28 | 22,460 | 22,480 | 22,330 | 22,480 | +100 | +0.4% | 547 |
| 2017/09/27 | 22,350 | 22,380 | 22,290 | 22,380 | +30 | +0.1% | 63 |
| 2017/09/26 | 22,210 | 22,350 | 22,210 | 22,350 | +120 | +0.5% | 597 |
| 2017/09/25 | 22,170 | 22,290 | 22,170 | 22,230 | +100 | +0.5% | 70 |
| 2017/09/22 | 22,320 | 22,320 | 22,130 | 22,130 | -20 | -0.1% | 84 |
| 2017/09/21 | 21,910 | 22,250 | 21,910 | 22,150 | +240 | +1.1% | 888 |
| 2017/09/20 | 21,820 | 21,960 | 21,810 | 21,910 | +10 | ±0% | 756 |
| 2017/09/19 | 21,370 | 21,900 | 21,370 | 21,900 | +540 | +2.5% | 799 |
| 2017/09/15 | 21,200 | 21,360 | 21,200 | 21,360 | +200 | +0.9% | 71 |
| 2017/09/14 | 21,200 | 21,210 | 21,160 | 21,160 | -30 | -0.1% | 10 |
| 2017/09/13 | 21,200 | 21,210 | 21,190 | 21,190 | +130 | +0.6% | 68 |
| 2017/09/12 | 21,000 | 21,060 | 21,000 | 21,060 | +190 | +0.9% | 19 |
| 2017/09/11 | 20,580 | 20,870 | 20,580 | 20,870 | +300 | +1.5% | 26 |
| 2017/09/08 | 20,600 | 20,600 | 20,570 | 20,570 | -200 | -1% | 11 |
| 2017/09/07 | 20,590 | 20,770 | 20,590 | 20,770 | - | - | 21 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 20,460 | 20,460 | 20,460 | 20,460 | -130 | -0.6% | 1 |
| 2017/09/04 | 20,600 | 20,600 | 20,460 | 20,590 | +40 | +0.2% | 37 |
| 2017/09/01 | 20,650 | 20,650 | 20,500 | 20,550 | - | - | 35 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
1901～
1950
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
