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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 18,340 | 18,340 | 18,000 | 18,090 | -330 | -1.8% | 65 |
| 2016/06/10 | 18,430 | 18,730 | 18,420 | 18,420 | -80 | -0.4% | 18 |
| 2016/06/09 | 18,500 | 18,500 | 18,500 | 18,500 | -30 | -0.2% | 1 |
| 2016/06/08 | 18,500 | 18,860 | 18,490 | 18,530 | -330 | -1.7% | 149 |
| 2016/06/07 | 18,860 | 18,860 | 18,860 | 18,860 | +250 | +1.3% | 1 |
| 2016/06/06 | 18,610 | 18,640 | 18,580 | 18,610 | -240 | -1.3% | 7 |
| 2016/06/03 | 18,850 | 18,850 | 18,850 | 18,850 | -100 | -0.5% | 11 |
| 2016/06/02 | 19,150 | 19,150 | 18,940 | 18,950 | -540 | -2.8% | 25 |
| 2016/06/01 | 19,490 | 19,490 | 19,490 | 19,490 | -160 | -0.8% | 52 |
| 2016/05/31 | 19,200 | 19,650 | 19,200 | 19,650 | +130 | +0.7% | 41 |
| 2016/05/30 | 19,000 | 19,520 | 18,950 | 19,520 | +590 | +3.1% | 498 |
| 2016/05/27 | 18,970 | 18,980 | 18,930 | 18,930 | -10 | -0.1% | 11 |
| 2016/05/26 | 18,990 | 19,000 | 18,760 | 18,940 | +320 | +1.7% | 20 |
| 2016/05/25 | 18,610 | 18,620 | 18,610 | 18,620 | +120 | +0.6% | 2 |
| 2016/05/24 | 18,690 | 18,690 | 18,500 | 18,500 | -240 | -1.3% | 21 |
| 2016/05/23 | 18,790 | 18,790 | 18,470 | 18,740 | -80 | -0.4% | 45 |
| 2016/05/20 | 18,600 | 18,820 | 18,200 | 18,820 | -40 | -0.2% | 83 |
| 2016/05/19 | 18,920 | 18,920 | 18,860 | 18,860 | +360 | +1.9% | 122 |
| 2016/05/18 | 18,500 | 18,500 | 18,490 | 18,500 | ±0 | ±0% | 23 |
| 2016/05/17 | 18,500 | 18,500 | 18,500 | 18,500 | +20 | +0.1% | 5 |
| 2016/05/16 | 18,610 | 18,610 | 18,450 | 18,480 | -130 | -0.7% | 25 |
| 2016/05/13 | 18,950 | 19,010 | 18,610 | 18,610 | +110 | +0.6% | 32 |
| 2016/05/12 | 18,630 | 18,630 | 18,360 | 18,500 | -160 | -0.9% | 24 |
| 2016/05/11 | 18,950 | 18,950 | 18,660 | 18,660 | +90 | +0.5% | 22 |
| 2016/05/10 | 18,960 | 18,960 | 18,570 | 18,570 | +70 | +0.4% | 28 |
| 2016/05/09 | 18,480 | 18,600 | 18,480 | 18,500 | +30 | +0.2% | 383 |
| 2016/05/06 | 18,340 | 18,470 | 18,340 | 18,470 | +270 | +1.5% | 4 |
| 2016/05/02 | 18,200 | 18,300 | 17,930 | 18,200 | -710 | -3.8% | 137 |
| 2016/04/28 | 19,340 | 19,830 | 18,900 | 18,910 | - | - | 68 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 19,790 | 19,790 | 19,350 | 19,350 | -360 | -1.8% | 12 |
| 2016/04/25 | 19,770 | 19,800 | 19,640 | 19,710 | +110 | +0.6% | 57 |
| 2016/04/22 | 18,960 | 19,600 | 18,960 | 19,600 | +280 | +1.4% | 85 |
| 2016/04/21 | 19,160 | 19,500 | 19,160 | 19,320 | +210 | +1.1% | 40 |
| 2016/04/20 | 19,090 | 19,110 | 18,950 | 19,110 | +230 | +1.2% | 45 |
| 2016/04/19 | 18,710 | 19,050 | 18,710 | 18,880 | +320 | +1.7% | 43 |
| 2016/04/18 | 18,980 | 18,980 | 18,400 | 18,560 | -790 | -4.1% | 65 |
| 2016/04/15 | 19,330 | 19,390 | 19,000 | 19,350 | +330 | +1.7% | 5 |
| 2016/04/14 | 18,600 | 19,300 | 18,600 | 19,020 | +460 | +2.5% | 100 |
| 2016/04/13 | 18,500 | 18,590 | 18,250 | 18,560 | +450 | +2.5% | 70 |
| 2016/04/12 | 18,420 | 18,480 | 18,110 | 18,110 | +300 | +1.7% | 21 |
| 2016/04/11 | 18,200 | 18,200 | 17,810 | 17,810 | +180 | +1% | 36 |
| 2016/04/08 | 17,700 | 17,700 | 17,630 | 17,630 | -300 | -1.7% | 36 |
| 2016/04/07 | 17,810 | 18,210 | 17,760 | 17,930 | -140 | -0.8% | 102 |
| 2016/04/06 | 18,050 | 18,290 | 18,050 | 18,070 | -60 | -0.3% | 22 |
| 2016/04/05 | 18,200 | 18,420 | 18,100 | 18,130 | -380 | -2.1% | 76 |
| 2016/04/04 | 19,160 | 19,160 | 18,310 | 18,510 | -650 | -3.4% | 129 |
| 2016/04/01 | 19,700 | 19,700 | 19,120 | 19,160 | -540 | -2.7% | 88 |
| 2016/03/31 | 19,600 | 19,710 | 19,600 | 19,700 | -400 | -2% | 48 |
| 2016/03/30 | 20,100 | 20,100 | 19,710 | 20,100 | +110 | +0.6% | 22 |
2251～
2300
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
