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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/29 | 20,300 | 20,300 | 20,300 | 20,300 | -30 | -0.1% | 5 |
| 2017/08/28 | 20,330 | 20,330 | 20,330 | 20,330 | -120 | -0.6% | 20 |
| 2017/08/25 | 20,450 | 20,450 | 20,450 | 20,450 | - | - | 6 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 20,400 | 20,510 | 20,400 | 20,510 | +60 | +0.3% | 10 |
| 2017/08/22 | 20,450 | 20,450 | 20,450 | 20,450 | -40 | -0.2% | 4 |
| 2017/08/21 | 20,500 | 20,500 | 20,450 | 20,490 | -10 | ±0% | 4 |
| 2017/08/18 | 20,740 | 20,740 | 20,440 | 20,500 | -280 | -1.3% | 9 |
| 2017/08/17 | 20,840 | 20,840 | 20,580 | 20,780 | +120 | +0.6% | 25 |
| 2017/08/16 | 20,660 | 20,660 | 20,660 | 20,660 | -200 | -1% | 10 |
| 2017/08/15 | 20,860 | 20,860 | 20,860 | 20,860 | +360 | +1.8% | 10 |
| 2017/08/14 | 20,740 | 20,740 | 20,500 | 20,500 | -270 | -1.3% | 20 |
| 2017/08/10 | 20,840 | 20,840 | 20,770 | 20,770 | -30 | -0.1% | 20 |
| 2017/08/09 | 20,870 | 20,870 | 20,800 | 20,800 | -130 | -0.6% | 2 |
| 2017/08/08 | 20,920 | 20,930 | 20,920 | 20,930 | -40 | -0.2% | 29 |
| 2017/08/07 | 20,950 | 21,000 | 20,950 | 20,970 | ±0 | ±0% | 29 |
| 2017/08/04 | 20,840 | 20,970 | 20,760 | 20,970 | - | - | 108 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 20,980 | 20,980 | 20,840 | 20,840 | +100 | +0.5% | 4 |
| 2017/08/01 | 20,710 | 20,740 | 20,700 | 20,740 | +30 | +0.1% | 104 |
| 2017/07/31 | 20,610 | 20,710 | 20,610 | 20,710 | -10 | ±0% | 13 |
| 2017/07/28 | 20,720 | 20,720 | 20,720 | 20,720 | -60 | -0.3% | 3 |
| 2017/07/27 | 20,800 | 20,800 | 20,780 | 20,780 | +170 | +0.8% | 31 |
| 2017/07/26 | 20,650 | 20,650 | 20,610 | 20,610 | -110 | -0.5% | 21 |
| 2017/07/25 | 20,640 | 20,720 | 20,640 | 20,720 | +90 | +0.4% | 4 |
| 2017/07/24 | 20,710 | 20,710 | 20,600 | 20,630 | -290 | -1.4% | 11 |
| 2017/07/21 | 20,920 | 20,920 | 20,920 | 20,920 | +180 | +0.9% | 5 |
| 2017/07/20 | 20,610 | 20,760 | 20,610 | 20,740 | +40 | +0.2% | 113 |
| 2017/07/19 | 20,780 | 20,780 | 20,650 | 20,700 | -100 | -0.5% | 9 |
| 2017/07/18 | 20,890 | 20,890 | 20,800 | 20,800 | -200 | -1% | 18 |
| 2017/07/14 | 21,000 | 21,000 | 21,000 | 21,000 | +120 | +0.6% | 4 |
| 2017/07/13 | 20,860 | 20,880 | 20,860 | 20,880 | +10 | ±0% | 47 |
| 2017/07/12 | 21,120 | 21,120 | 20,790 | 20,870 | -500 | -2.3% | 45 |
| 2017/07/11 | 21,350 | 21,390 | 21,210 | 21,370 | +60 | +0.3% | 302 |
| 2017/07/10 | 21,460 | 21,480 | 21,180 | 21,310 | +130 | +0.6% | 431 |
| 2017/07/07 | 21,130 | 21,220 | 21,110 | 21,180 | -80 | -0.4% | 64 |
| 2017/07/06 | 21,140 | 21,290 | 21,130 | 21,260 | +110 | +0.5% | 204 |
| 2017/07/05 | 21,120 | 21,210 | 21,030 | 21,150 | +110 | +0.5% | 66 |
| 2017/07/04 | 20,990 | 21,110 | 20,920 | 21,040 | +350 | +1.7% | 453 |
| 2017/07/03 | 20,610 | 20,760 | 20,610 | 20,690 | +90 | +0.4% | 42 |
| 2017/06/30 | 20,750 | 20,750 | 20,600 | 20,600 | -180 | -0.9% | 33 |
| 2017/06/29 | 20,530 | 20,780 | 20,530 | 20,780 | +270 | +1.3% | 44 |
| 2017/06/28 | 20,490 | 20,510 | 20,470 | 20,510 | +120 | +0.6% | 106 |
| 2017/06/27 | 20,500 | 20,500 | 20,380 | 20,390 | +10 | ±0% | 64 |
| 2017/06/26 | 20,450 | 20,530 | 20,380 | 20,380 | -20 | -0.1% | 93 |
| 2017/06/23 | 20,400 | 20,400 | 20,400 | 20,400 | - | - | 2 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 20,400 | 20,400 | 20,300 | 20,360 | -50 | -0.2% | 47 |
| 2017/06/20 | 20,460 | 20,460 | 20,310 | 20,410 | +230 | +1.1% | 37 |
1951～
2000
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
