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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 18,830 | 19,070 | 18,770 | 18,950 | +290 | +1.6% | 129 |
| 2016/11/07 | 18,570 | 18,660 | 18,570 | 18,660 | +180 | +1% | 24 |
| 2016/11/04 | 18,490 | 18,560 | 18,300 | 18,480 | -320 | -1.7% | 98 |
| 2016/11/02 | 19,360 | 19,360 | 18,800 | 18,800 | -500 | -2.6% | 58 |
| 2016/11/01 | 19,300 | 19,300 | 19,300 | 19,300 | -10 | -0.1% | 10 |
| 2016/10/31 | 19,300 | 19,310 | 19,180 | 19,310 | +50 | +0.3% | 43 |
| 2016/10/28 | 19,260 | 19,280 | 19,260 | 19,260 | +120 | +0.6% | 70 |
| 2016/10/27 | 19,140 | 19,140 | 19,140 | 19,140 | +90 | +0.5% | 5 |
| 2016/10/26 | 19,200 | 19,200 | 19,050 | 19,050 | -320 | -1.7% | 105 |
| 2016/10/25 | 19,090 | 19,370 | 19,090 | 19,370 | +480 | +2.5% | 84 |
| 2016/10/24 | 19,030 | 19,030 | 18,890 | 18,890 | -180 | -0.9% | 5 |
| 2016/10/21 | 18,990 | 19,070 | 18,990 | 19,070 | +170 | +0.9% | 10 |
| 2016/10/20 | 18,880 | 18,900 | 18,880 | 18,900 | ±0 | ±0% | 29 |
| 2016/10/19 | 18,930 | 18,930 | 18,690 | 18,900 | +130 | +0.7% | 53 |
| 2016/10/18 | 18,760 | 18,770 | 18,750 | 18,770 | -220 | -1.2% | 177 |
| 2016/10/17 | 18,880 | 18,990 | 18,880 | 18,990 | +110 | +0.6% | 6 |
| 2016/10/14 | 18,530 | 18,880 | 18,530 | 18,880 | +100 | +0.5% | 30 |
| 2016/10/13 | 18,940 | 18,950 | 18,620 | 18,780 | +80 | +0.4% | 65 |
| 2016/10/12 | 18,670 | 18,700 | 18,670 | 18,700 | -20 | -0.1% | 23 |
| 2016/10/11 | 18,850 | 18,850 | 18,720 | 18,720 | -100 | -0.5% | 173 |
| 2016/10/07 | 18,910 | 18,910 | 18,820 | 18,820 | -90 | -0.5% | 28 |
| 2016/10/06 | 18,940 | 19,000 | 18,900 | 18,910 | +270 | +1.4% | 216 |
| 2016/10/05 | 18,260 | 18,700 | 18,260 | 18,640 | +340 | +1.9% | 147 |
| 2016/10/04 | 18,300 | 18,300 | 18,270 | 18,300 | +140 | +0.8% | 54 |
| 2016/10/03 | 18,300 | 18,300 | 18,160 | 18,160 | +180 | +1% | 106 |
| 2016/09/30 | 18,000 | 18,070 | 17,970 | 17,980 | -320 | -1.7% | 32 |
| 2016/09/29 | 18,550 | 18,550 | 18,300 | 18,300 | +80 | +0.4% | 33 |
| 2016/09/28 | 18,340 | 18,340 | 18,220 | 18,220 | -60 | -0.3% | 37 |
| 2016/09/27 | 18,210 | 18,300 | 17,860 | 18,280 | +40 | +0.2% | 163 |
| 2016/09/26 | 18,310 | 18,310 | 18,240 | 18,240 | -180 | -1% | 15 |
| 2016/09/23 | 18,570 | 18,570 | 18,340 | 18,420 | -230 | -1.2% | 32 |
| 2016/09/21 | 18,300 | 18,650 | 18,120 | 18,650 | +390 | +2.1% | 41 |
| 2016/09/20 | 18,190 | 18,260 | 18,160 | 18,260 | +70 | +0.4% | 12 |
| 2016/09/16 | 18,180 | 18,190 | 18,150 | 18,190 | -110 | -0.6% | 14 |
| 2016/09/15 | 18,440 | 18,440 | 18,300 | 18,300 | -270 | -1.5% | 26 |
| 2016/09/14 | 18,540 | 18,620 | 18,540 | 18,570 | -50 | -0.3% | 60 |
| 2016/09/13 | 18,580 | 18,720 | 18,580 | 18,620 | +30 | +0.2% | 109 |
| 2016/09/12 | 18,740 | 18,740 | 18,590 | 18,590 | -320 | -1.7% | 8 |
| 2016/09/09 | 18,840 | 18,910 | 18,840 | 18,910 | - | - | 23 |
| 2016/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/07 | 19,000 | 19,000 | 18,710 | 18,810 | -260 | -1.4% | 50 |
| 2016/09/06 | 19,010 | 19,070 | 19,010 | 19,070 | -30 | -0.2% | 2 |
| 2016/09/05 | 18,900 | 19,130 | 18,900 | 19,100 | +330 | +1.8% | 97 |
| 2016/09/02 | 19,090 | 19,090 | 18,770 | 18,770 | -270 | -1.4% | 63 |
| 2016/09/01 | 19,060 | 19,060 | 19,040 | 19,040 | +140 | +0.7% | 56 |
| 2016/08/31 | 19,400 | 19,400 | 18,900 | 18,900 | +300 | +1.6% | 86 |
| 2016/08/30 | 18,550 | 18,600 | 18,550 | 18,600 | +80 | +0.4% | 8 |
| 2016/08/29 | 18,350 | 18,520 | 18,350 | 18,520 | +540 | +3% | 181 |
| 2016/08/26 | 18,210 | 18,210 | 17,930 | 17,980 | -230 | -1.3% | 19 |
| 2016/08/25 | 18,300 | 18,300 | 18,200 | 18,210 | -40 | -0.2% | 12 |
2151～
2200
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
