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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 20,200 | 20,280 | 20,180 | 20,180 | -60 | -0.3% | 61 |
| 2017/06/16 | 20,240 | 20,240 | 20,130 | 20,240 | +10 | ±0% | 37 |
| 2017/06/15 | 20,300 | 20,360 | 20,130 | 20,230 | -140 | -0.7% | 41 |
| 2017/06/14 | 20,380 | 20,380 | 20,370 | 20,370 | +30 | +0.1% | 120 |
| 2017/06/13 | 20,340 | 20,340 | 20,340 | 20,340 | +20 | +0.1% | 1 |
| 2017/06/12 | 20,480 | 20,500 | 20,320 | 20,320 | ±0 | ±0% | 30 |
| 2017/06/09 | 20,430 | 20,430 | 20,320 | 20,320 | +10 | ±0% | 3 |
| 2017/06/08 | 20,500 | 20,500 | 20,310 | 20,310 | -340 | -1.6% | 8 |
| 2017/06/07 | 20,620 | 20,650 | 20,450 | 20,650 | -20 | -0.1% | 11 |
| 2017/06/06 | 20,780 | 20,780 | 20,670 | 20,670 | -140 | -0.7% | 28 |
| 2017/06/05 | 20,950 | 20,950 | 20,810 | 20,810 | -150 | -0.7% | 65 |
| 2017/06/02 | 20,510 | 20,960 | 20,510 | 20,960 | +460 | +2.2% | 73 |
| 2017/06/01 | 20,450 | 20,510 | 20,450 | 20,500 | +50 | +0.2% | 9 |
| 2017/05/31 | 20,400 | 20,450 | 20,300 | 20,450 | - | - | 15 |
| 2017/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/29 | 20,340 | 20,560 | 20,340 | 20,360 | -140 | -0.7% | 114 |
| 2017/05/26 | 20,640 | 20,640 | 20,380 | 20,500 | -170 | -0.8% | 72 |
| 2017/05/25 | 20,570 | 20,710 | 20,570 | 20,670 | +90 | +0.4% | 38 |
| 2017/05/24 | 20,640 | 20,710 | 20,540 | 20,580 | -20 | -0.1% | 26 |
| 2017/05/23 | 20,600 | 20,600 | 20,600 | 20,600 | ±0 | ±0% | 11 |
| 2017/05/22 | 20,580 | 20,600 | 20,580 | 20,600 | ±0 | ±0% | 8 |
| 2017/05/19 | 20,500 | 20,620 | 20,480 | 20,600 | +100 | +0.5% | 42 |
| 2017/05/18 | 20,400 | 20,520 | 20,390 | 20,500 | -330 | -1.6% | 34 |
| 2017/05/17 | 20,680 | 20,840 | 20,680 | 20,830 | -50 | -0.2% | 64 |
| 2017/05/16 | 20,840 | 20,880 | 20,840 | 20,880 | +110 | +0.5% | 52 |
| 2017/05/15 | 20,690 | 20,770 | 20,690 | 20,770 | -20 | -0.1% | 11 |
| 2017/05/12 | 21,170 | 21,170 | 20,790 | 20,790 | -110 | -0.5% | 118 |
| 2017/05/11 | 20,930 | 20,940 | 20,880 | 20,900 | -100 | -0.5% | 67 |
| 2017/05/10 | 21,180 | 21,190 | 21,000 | 21,000 | ±0 | ±0% | 522 |
| 2017/05/09 | 21,420 | 21,420 | 21,000 | 21,000 | -270 | -1.3% | 164 |
| 2017/05/08 | 21,160 | 21,270 | 21,150 | 21,270 | +390 | +1.9% | 235 |
| 2017/05/02 | 20,850 | 20,900 | 20,840 | 20,880 | +270 | +1.3% | 33 |
| 2017/05/01 | 20,600 | 20,610 | 20,600 | 20,610 | +60 | +0.3% | 59 |
| 2017/04/28 | 20,900 | 20,900 | 20,540 | 20,550 | -250 | -1.2% | 31 |
| 2017/04/27 | 20,920 | 20,920 | 20,740 | 20,800 | -30 | -0.1% | 83 |
| 2017/04/26 | 20,760 | 20,840 | 20,560 | 20,830 | +500 | +2.5% | 110 |
| 2017/04/25 | 20,250 | 20,400 | 20,250 | 20,330 | +230 | +1.1% | 32 |
| 2017/04/24 | 20,200 | 20,200 | 20,100 | 20,100 | +70 | +0.3% | 6 |
| 2017/04/21 | 20,030 | 20,030 | 20,030 | 20,030 | +280 | +1.4% | 11 |
| 2017/04/20 | 19,680 | 19,750 | 19,680 | 19,750 | +280 | +1.4% | 9 |
| 2017/04/19 | 19,570 | 19,570 | 19,470 | 19,470 | -40 | -0.2% | 6 |
| 2017/04/18 | 19,610 | 19,650 | 19,510 | 19,510 | +100 | +0.5% | 19 |
| 2017/04/17 | 19,560 | 19,560 | 19,410 | 19,410 | -140 | -0.7% | 22 |
| 2017/04/14 | 19,540 | 19,550 | 19,370 | 19,550 | ±0 | ±0% | 33 |
| 2017/04/13 | 19,460 | 19,600 | 19,380 | 19,550 | -90 | -0.5% | 99 |
| 2017/04/12 | 19,980 | 19,980 | 19,640 | 19,640 | -310 | -1.6% | 48 |
| 2017/04/11 | 19,980 | 19,980 | 19,890 | 19,950 | -30 | -0.2% | 103 |
| 2017/04/10 | 20,020 | 20,150 | 19,980 | 19,980 | -10 | -0.1% | 3,131 |
| 2017/04/07 | 19,880 | 20,010 | 19,880 | 19,990 | +90 | +0.5% | 219 |
| 2017/04/06 | 20,090 | 20,090 | 19,900 | 19,900 | -360 | -1.8% | 42 |
2001～
2050
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
