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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 21,250 | 21,320 | 20,890 | 20,900 | -430 | -2% | 97 |
| 2017/01/23 | 21,320 | 21,380 | 21,140 | 21,330 | -190 | -0.9% | 18 |
| 2017/01/20 | 21,540 | 21,590 | 21,520 | 21,520 | -20 | -0.1% | 38 |
| 2017/01/19 | 21,410 | 21,620 | 21,410 | 21,540 | +180 | +0.8% | 143 |
| 2017/01/18 | 21,310 | 21,360 | 20,900 | 21,360 | +20 | +0.1% | 99 |
| 2017/01/17 | 21,510 | 21,510 | 21,200 | 21,340 | -170 | -0.8% | 37 |
| 2017/01/16 | 21,700 | 21,700 | 21,510 | 21,510 | -190 | -0.9% | 48 |
| 2017/01/13 | 21,540 | 21,700 | 21,540 | 21,700 | +190 | +0.9% | 29 |
| 2017/01/12 | 21,710 | 21,710 | 21,510 | 21,510 | -270 | -1.2% | 75 |
| 2017/01/11 | 21,820 | 21,980 | 21,750 | 21,780 | -50 | -0.2% | 187 |
| 2017/01/10 | 21,820 | 21,950 | 21,820 | 21,830 | -170 | -0.8% | 117 |
| 2017/01/06 | 21,720 | 22,000 | 21,720 | 22,000 | -280 | -1.3% | 59 |
| 2017/01/05 | 22,400 | 22,450 | 22,280 | 22,280 | -20 | -0.1% | 82 |
| 2017/01/04 | 21,800 | 22,350 | 21,800 | 22,300 | +770 | +3.6% | 348 |
| 2016/12/30 | 21,700 | 21,700 | 21,400 | 21,530 | -160 | -0.7% | 219 |
| 2016/12/29 | 21,900 | 21,900 | 21,690 | 21,690 | -310 | -1.4% | 42 |
| 2016/12/28 | 21,970 | 22,000 | 21,910 | 22,000 | +80 | +0.4% | 77 |
| 2016/12/27 | 21,900 | 22,130 | 21,900 | 21,920 | +10 | ±0% | 34 |
| 2016/12/26 | 22,070 | 22,370 | 21,910 | 21,910 | -270 | -1.2% | 139 |
| 2016/12/22 | 22,370 | 22,370 | 22,160 | 22,180 | -150 | -0.7% | 215 |
| 2016/12/21 | 22,380 | 22,380 | 22,330 | 22,330 | +150 | +0.7% | 73 |
| 2016/12/20 | 22,150 | 22,180 | 22,050 | 22,180 | -40 | -0.2% | 282 |
| 2016/12/19 | 22,270 | 22,360 | 22,140 | 22,220 | -50 | -0.2% | 76 |
| 2016/12/16 | 22,350 | 22,480 | 22,250 | 22,270 | -50 | -0.2% | 559 |
| 2016/12/15 | 22,210 | 22,350 | 22,210 | 22,320 | +250 | +1.1% | 602 |
| 2016/12/14 | 22,150 | 22,150 | 21,870 | 22,070 | +170 | +0.8% | 232 |
| 2016/12/13 | 21,700 | 21,970 | 21,660 | 21,900 | +90 | +0.4% | 52 |
| 2016/12/12 | 22,000 | 22,100 | 21,760 | 21,810 | +70 | +0.3% | 173 |
| 2016/12/09 | 21,850 | 21,850 | 21,630 | 21,740 | +180 | +0.8% | 93 |
| 2016/12/08 | 21,410 | 21,560 | 21,410 | 21,560 | +180 | +0.8% | 250 |
| 2016/12/07 | 20,900 | 21,380 | 20,900 | 21,380 | +340 | +1.6% | 47 |
| 2016/12/06 | 20,700 | 21,300 | 20,700 | 21,040 | +240 | +1.2% | 92 |
| 2016/12/05 | 21,050 | 21,050 | 20,800 | 20,800 | -250 | -1.2% | 148 |
| 2016/12/02 | 21,290 | 21,290 | 21,040 | 21,050 | -340 | -1.6% | 22 |
| 2016/12/01 | 20,990 | 21,470 | 20,990 | 21,390 | +590 | +2.8% | 222 |
| 2016/11/30 | 20,810 | 20,900 | 20,800 | 20,800 | -40 | -0.2% | 32 |
| 2016/11/29 | 20,710 | 20,980 | 20,700 | 20,840 | +20 | +0.1% | 33 |
| 2016/11/28 | 20,830 | 21,070 | 20,630 | 20,820 | -20 | -0.1% | 73 |
| 2016/11/25 | 20,820 | 21,240 | 20,820 | 20,840 | +140 | +0.7% | 157 |
| 2016/11/24 | 20,100 | 20,700 | 20,100 | 20,700 | +550 | +2.7% | 146 |
| 2016/11/22 | 20,150 | 20,150 | 20,150 | 20,150 | ±0 | ±0% | 1 |
| 2016/11/21 | 20,100 | 20,160 | 20,070 | 20,150 | +90 | +0.4% | 127 |
| 2016/11/18 | 20,000 | 20,100 | 19,970 | 20,060 | +350 | +1.8% | 691 |
| 2016/11/17 | 19,840 | 19,840 | 19,710 | 19,710 | -120 | -0.6% | 435 |
| 2016/11/16 | 19,370 | 19,830 | 19,370 | 19,830 | +330 | +1.7% | 171 |
| 2016/11/15 | 19,520 | 19,520 | 19,440 | 19,500 | +120 | +0.6% | 105 |
| 2016/11/14 | 18,880 | 19,380 | 18,880 | 19,380 | +490 | +2.6% | 93 |
| 2016/11/11 | 19,250 | 19,250 | 18,890 | 18,890 | +120 | +0.6% | 83 |
| 2016/11/10 | 19,090 | 19,090 | 18,630 | 18,770 | +1,040 | +5.9% | 171 |
| 2016/11/09 | 19,170 | 19,170 | 17,690 | 17,730 | -1,220 | -6.4% | 248 |
2101～
2150
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
