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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 20,420 | 20,420 | 20,180 | 20,260 | -140 | -0.7% | 56 |
| 2017/04/04 | 20,640 | 20,640 | 20,400 | 20,400 | -350 | -1.7% | 40 |
| 2017/04/03 | 20,910 | 20,910 | 20,750 | 20,750 | -50 | -0.2% | 8 |
| 2017/03/31 | 21,130 | 21,130 | 20,800 | 20,800 | - | - | 54 |
| 2017/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/29 | 21,270 | 21,270 | 21,200 | 21,200 | +240 | +1.1% | 5 |
| 2017/03/28 | 20,950 | 20,960 | 20,780 | 20,960 | +210 | +1% | 10 |
| 2017/03/27 | 20,960 | 20,960 | 20,750 | 20,750 | -210 | -1% | 28 |
| 2017/03/24 | 20,960 | 20,960 | 20,960 | 20,960 | +80 | +0.4% | 1 |
| 2017/03/23 | 20,930 | 20,930 | 20,760 | 20,880 | -120 | -0.6% | 52 |
| 2017/03/22 | 21,060 | 21,070 | 20,900 | 21,000 | -550 | -2.6% | 120 |
| 2017/03/21 | 21,510 | 21,560 | 21,360 | 21,550 | -50 | -0.2% | 36 |
| 2017/03/17 | 21,690 | 21,690 | 21,600 | 21,600 | -70 | -0.3% | 26 |
| 2017/03/16 | 21,680 | 21,680 | 21,670 | 21,670 | -110 | -0.5% | 6 |
| 2017/03/15 | 21,810 | 21,810 | 21,780 | 21,780 | -30 | -0.1% | 2 |
| 2017/03/14 | 21,830 | 21,830 | 21,650 | 21,810 | +10 | ±0% | 22 |
| 2017/03/13 | 21,790 | 21,800 | 21,790 | 21,800 | +50 | +0.2% | 4 |
| 2017/03/10 | 21,620 | 21,750 | 21,620 | 21,750 | +380 | +1.8% | 40 |
| 2017/03/09 | 21,440 | 21,440 | 21,370 | 21,370 | +70 | +0.3% | 2 |
| 2017/03/08 | 21,310 | 21,310 | 21,300 | 21,300 | -200 | -0.9% | 13 |
| 2017/03/07 | 21,500 | 21,500 | 21,500 | 21,500 | +30 | +0.1% | 1 |
| 2017/03/06 | 21,470 | 21,470 | 21,470 | 21,470 | +120 | +0.6% | 15 |
| 2017/03/03 | 21,320 | 21,550 | 21,320 | 21,350 | -130 | -0.6% | 7 |
| 2017/03/02 | 21,500 | 21,530 | 21,480 | 21,480 | +240 | +1.1% | 33 |
| 2017/03/01 | 21,100 | 21,240 | 21,100 | 21,240 | +40 | +0.2% | 34 |
| 2017/02/28 | 21,330 | 21,330 | 21,200 | 21,200 | +100 | +0.5% | 45 |
| 2017/02/27 | 21,330 | 21,330 | 21,090 | 21,100 | -280 | -1.3% | 44 |
| 2017/02/24 | 21,430 | 21,430 | 21,380 | 21,380 | -90 | -0.4% | 11 |
| 2017/02/23 | 21,520 | 21,520 | 21,150 | 21,470 | +30 | +0.1% | 26 |
| 2017/02/22 | 21,390 | 21,440 | 21,390 | 21,440 | ±0 | ±0% | 3 |
| 2017/02/21 | 21,390 | 21,440 | 21,380 | 21,440 | +100 | +0.5% | 20 |
| 2017/02/20 | 21,280 | 21,340 | 21,280 | 21,340 | +120 | +0.6% | 41 |
| 2017/02/17 | 21,030 | 21,250 | 21,020 | 21,220 | +50 | +0.2% | 263 |
| 2017/02/16 | 21,170 | 21,170 | 21,170 | 21,170 | -70 | -0.3% | 14 |
| 2017/02/15 | 21,240 | 21,240 | 21,240 | 21,240 | ±0 | ±0% | 1 |
| 2017/02/14 | 21,250 | 21,250 | 21,240 | 21,240 | ±0 | ±0% | 31 |
| 2017/02/13 | 21,200 | 21,370 | 21,200 | 21,240 | +40 | +0.2% | 473 |
| 2017/02/10 | 20,640 | 21,250 | 20,640 | 21,200 | +610 | +3% | 158 |
| 2017/02/09 | 20,780 | 20,780 | 20,510 | 20,590 | -280 | -1.3% | 28 |
| 2017/02/08 | 20,630 | 20,870 | 20,630 | 20,870 | +50 | +0.2% | 26 |
| 2017/02/07 | 20,780 | 20,820 | 20,570 | 20,820 | -40 | -0.2% | 5 |
| 2017/02/06 | 20,810 | 20,860 | 20,810 | 20,860 | ±0 | ±0% | 7 |
| 2017/02/03 | 20,690 | 20,860 | 20,690 | 20,860 | +230 | +1.1% | 172 |
| 2017/02/02 | 21,050 | 21,050 | 20,630 | 20,630 | -390 | -1.9% | 11 |
| 2017/02/01 | 20,770 | 21,020 | 20,570 | 21,020 | -150 | -0.7% | 79 |
| 2017/01/31 | 21,260 | 21,260 | 20,890 | 21,170 | -160 | -0.8% | 50 |
| 2017/01/30 | 21,610 | 21,610 | 21,320 | 21,330 | -50 | -0.2% | 28 |
| 2017/01/27 | 21,510 | 21,510 | 21,380 | 21,380 | -120 | -0.6% | 37 |
| 2017/01/26 | 21,450 | 21,500 | 21,450 | 21,500 | +350 | +1.7% | 78 |
| 2017/01/25 | 21,080 | 21,350 | 21,080 | 21,150 | +250 | +1.2% | 147 |
2051～
2100
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
