30,940
+320 (+1.05%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 27,450 | 27,650 | 27,395 | 27,645 | +615 | +2.3% | 822 |
| 2024/09/17 | 27,340 | 27,340 | 26,670 | 27,030 | -325 | -1.2% | 657 |
| 2024/09/13 | 27,710 | 27,710 | 27,300 | 27,355 | -420 | -1.5% | 93 |
| 2024/09/12 | 27,640 | 27,835 | 27,510 | 27,775 | +810 | +3% | 252 |
| 2024/09/11 | 27,400 | 27,420 | 26,680 | 26,965 | -855 | -3.1% | 841 |
| 2024/09/10 | 28,140 | 28,370 | 27,750 | 27,820 | -655 | -2.3% | 356 |
| 2024/09/09 | 27,625 | 28,475 | 27,335 | 28,475 | ±0 | ±0% | 647 |
| 2024/09/06 | 28,750 | 28,750 | 28,380 | 28,475 | -275 | -1% | 142 |
| 2024/09/05 | 28,560 | 29,175 | 28,500 | 28,750 | -485 | -1.7% | 175 |
| 2024/09/04 | 29,455 | 29,640 | 29,135 | 29,235 | -1,035 | -3.4% | 614 |
| 2024/09/03 | 30,510 | 30,670 | 30,270 | 30,270 | -160 | -0.5% | 85 |
| 2024/09/02 | 30,540 | 30,720 | 30,200 | 30,430 | +120 | +0.4% | 412 |
| 2024/08/30 | 29,900 | 30,320 | 29,900 | 30,310 | +355 | +1.2% | 367 |
| 2024/08/29 | 29,995 | 30,000 | 29,815 | 29,955 | -145 | -0.5% | 147 |
| 2024/08/28 | 29,545 | 30,120 | 29,545 | 30,100 | +560 | +1.9% | 440 |
| 2024/08/27 | 28,910 | 29,985 | 28,910 | 29,540 | +620 | +2.1% | 2,295 |
| 2024/08/26 | 29,600 | 29,600 | 28,865 | 28,920 | -885 | -3% | 459 |
| 2024/08/23 | 29,595 | 29,835 | 29,525 | 29,805 | +225 | +0.8% | 599 |
| 2024/08/22 | 29,530 | 29,585 | 29,450 | 29,580 | -210 | -0.7% | 377 |
| 2024/08/21 | 29,795 | 29,865 | 29,490 | 29,790 | -230 | -0.8% | 1,118 |
| 2024/08/20 | 30,250 | 30,250 | 29,860 | 30,020 | +460 | +1.6% | 562 |
| 2024/08/19 | 30,010 | 30,400 | 29,560 | 29,560 | -740 | -2.4% | 871 |
| 2024/08/16 | 30,460 | 30,460 | 30,010 | 30,300 | +780 | +2.6% | 423 |
| 2024/08/15 | 28,880 | 29,755 | 28,880 | 29,520 | +620 | +2.1% | 590 |
| 2024/08/14 | 28,755 | 29,080 | 28,635 | 28,900 | +900 | +3.2% | 820 |
| 2024/08/13 | 27,875 | 28,125 | 27,780 | 28,000 | +500 | +1.8% | 532 |
| 2024/08/09 | 27,965 | 27,990 | 27,165 | 27,500 | -90 | -0.3% | 397 |
| 2024/08/08 | 26,920 | 28,195 | 26,920 | 27,590 | -830 | -2.9% | 1,241 |
| 2024/08/07 | 27,355 | 28,640 | 26,760 | 28,420 | +675 | +2.4% | 1,450 |
| 2024/08/06 | 27,640 | 28,490 | 26,860 | 27,745 | +2,315 | +9.1% | 1,233 |
| 2024/08/05 | 26,830 | 26,950 | 24,280 | 25,430 | -3,400 | -11.8% | 2,147 |
| 2024/08/02 | 29,440 | 29,440 | 28,500 | 28,830 | -1,310 | -4.3% | 923 |
| 2024/08/01 | 31,580 | 31,590 | 30,010 | 30,140 | -2,140 | -6.6% | 953 |
| 2024/07/31 | 31,620 | 32,280 | 31,440 | 32,280 | +120 | +0.4% | 318 |
| 2024/07/30 | 32,030 | 32,410 | 31,910 | 32,160 | +210 | +0.7% | 345 |
| 2024/07/29 | 31,680 | 32,160 | 31,680 | 31,950 | +610 | +1.9% | 345 |
| 2024/07/26 | 31,900 | 31,900 | 31,340 | 31,340 | -670 | -2.1% | 575 |
| 2024/07/25 | 32,270 | 32,490 | 31,880 | 32,010 | -910 | -2.8% | 968 |
| 2024/07/24 | 33,070 | 34,000 | 32,870 | 32,920 | -380 | -1.1% | 526 |
| 2024/07/23 | 33,410 | 33,640 | 33,240 | 33,300 | +90 | +0.3% | 409 |
| 2024/07/22 | 33,260 | 33,320 | 33,040 | 33,210 | -390 | -1.2% | 433 |
| 2024/07/19 | 33,560 | 33,700 | 33,350 | 33,600 | -200 | -0.6% | 531 |
| 2024/07/18 | 33,660 | 34,110 | 32,800 | 33,800 | -930 | -2.7% | 2,194 |
| 2024/07/17 | 34,730 | 34,820 | 34,600 | 34,730 | +140 | +0.4% | 737 |
| 2024/07/16 | 34,580 | 34,880 | 34,520 | 34,590 | -50 | -0.1% | 594 |
| 2024/07/12 | 34,910 | 34,910 | 34,330 | 34,640 | -330 | -0.9% | 596 |
| 2024/07/11 | 35,120 | 35,120 | 34,790 | 34,970 | -190 | -0.5% | 980 |
| 2024/07/10 | 34,940 | 35,160 | 34,830 | 35,160 | +130 | +0.4% | 2,382 |
| 2024/07/09 | 34,930 | 35,090 | 34,510 | 35,030 | +10 | ±0% | 1,024 |
| 2024/07/08 | 35,380 | 35,440 | 34,980 | 35,020 | -420 | -1.2% | 1,102 |
151～
200
件表示中 / 3692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
