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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 20,000 | 20,000 | 19,810 | 19,990 | +260 | +1.3% | 13 |
| 2016/03/28 | 19,810 | 19,950 | 19,610 | 19,730 | +150 | +0.8% | 21 |
| 2016/03/25 | 19,650 | 19,650 | 19,580 | 19,580 | +240 | +1.2% | 24 |
| 2016/03/24 | 19,300 | 19,430 | 19,300 | 19,340 | -310 | -1.6% | 15 |
| 2016/03/23 | 19,430 | 19,650 | 19,370 | 19,650 | -180 | -0.9% | 35 |
| 2016/03/22 | 19,550 | 19,830 | 19,550 | 19,830 | +590 | +3.1% | 38 |
| 2016/03/18 | 19,010 | 19,330 | 19,010 | 19,240 | -190 | -1% | 16 |
| 2016/03/17 | 19,990 | 20,220 | 19,210 | 19,430 | -370 | -1.9% | 84 |
| 2016/03/16 | 19,890 | 19,890 | 19,800 | 19,800 | -200 | -1% | 33 |
| 2016/03/15 | 20,250 | 20,250 | 20,000 | 20,000 | -130 | -0.6% | 126 |
| 2016/03/14 | 20,130 | 20,130 | 20,130 | 20,130 | +80 | +0.4% | 13 |
| 2016/03/11 | 19,500 | 20,050 | 19,500 | 20,050 | +550 | +2.8% | 64 |
| 2016/03/10 | 19,400 | 19,500 | 19,400 | 19,500 | +120 | +0.6% | 45 |
| 2016/03/09 | 19,540 | 19,540 | 19,010 | 19,380 | +50 | +0.3% | 63 |
| 2016/03/08 | 20,000 | 20,000 | 19,240 | 19,330 | -770 | -3.8% | 436 |
| 2016/03/07 | 20,110 | 20,500 | 20,000 | 20,100 | +390 | +2% | 2,777 |
| 2016/03/04 | 19,940 | 19,940 | 19,710 | 19,710 | +140 | +0.7% | 84 |
| 2016/03/03 | 19,220 | 19,610 | 19,210 | 19,570 | +170 | +0.9% | 37 |
| 2016/03/02 | 19,360 | 19,410 | 19,090 | 19,400 | +900 | +4.9% | 65 |
| 2016/03/01 | 18,800 | 18,800 | 18,500 | 18,500 | -290 | -1.5% | 6 |
| 2016/02/29 | 19,360 | 19,360 | 18,790 | 18,790 | +260 | +1.4% | 152 |
| 2016/02/26 | 18,550 | 18,970 | 18,530 | 18,530 | +30 | +0.2% | 26 |
| 2016/02/25 | 18,800 | 18,800 | 18,340 | 18,500 | -150 | -0.8% | 80 |
| 2016/02/24 | 18,280 | 18,650 | 18,110 | 18,650 | -180 | -1% | 116 |
| 2016/02/23 | 18,950 | 19,220 | 18,830 | 18,830 | +30 | +0.2% | 57 |
| 2016/02/22 | 18,690 | 18,960 | 18,690 | 18,800 | -30 | -0.2% | 25 |
| 2016/02/19 | 19,000 | 19,000 | 18,830 | 18,830 | -500 | -2.6% | 95 |
| 2016/02/18 | 19,370 | 19,370 | 19,080 | 19,330 | +440 | +2.3% | 13 |
| 2016/02/17 | 18,890 | 19,010 | 18,820 | 18,890 | -390 | -2% | 982 |
| 2016/02/16 | 19,280 | 19,280 | 19,130 | 19,280 | -200 | -1% | 22 |
| 2016/02/15 | 18,600 | 19,480 | 18,580 | 19,480 | +1,720 | +9.7% | 282 |
| 2016/02/12 | 17,620 | 18,320 | 17,500 | 17,760 | -880 | -4.7% | 276 |
| 2016/02/10 | 19,250 | 19,250 | 18,620 | 18,640 | -560 | -2.9% | 543 |
| 2016/02/09 | 19,700 | 19,810 | 19,200 | 19,200 | -1,260 | -6.2% | 153 |
| 2016/02/08 | 20,370 | 20,460 | 19,480 | 20,460 | -40 | -0.2% | 286 |
| 2016/02/05 | 20,980 | 20,980 | 20,390 | 20,500 | -500 | -2.4% | 241 |
| 2016/02/04 | 21,070 | 21,090 | 21,000 | 21,000 | -570 | -2.6% | 17 |
| 2016/02/03 | 22,400 | 22,400 | 21,250 | 21,570 | -830 | -3.7% | 70 |
| 2016/02/02 | 22,890 | 22,890 | 22,400 | 22,400 | -180 | -0.8% | 68 |
| 2016/02/01 | 22,500 | 22,910 | 22,500 | 22,580 | +330 | +1.5% | 652 |
| 2016/01/29 | 21,740 | 22,690 | 21,600 | 22,250 | - | - | 1,062 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 20,950 | 21,580 | 20,950 | 21,390 | +640 | +3.1% | 7 |
| 2016/01/26 | 20,920 | 21,420 | 20,750 | 20,750 | -390 | -1.8% | 9 |
| 2016/01/25 | 21,700 | 21,700 | 21,070 | 21,140 | -260 | -1.2% | 37 |
| 2016/01/22 | 20,390 | 21,400 | 20,390 | 21,400 | +1,010 | +5% | 93 |
| 2016/01/21 | 20,700 | 21,000 | 20,390 | 20,390 | -500 | -2.4% | 584 |
| 2016/01/20 | 21,640 | 21,640 | 20,800 | 20,890 | -320 | -1.5% | 184 |
| 2016/01/19 | 20,940 | 21,630 | 20,940 | 21,210 | +120 | +0.6% | 220 |
| 2016/01/18 | 21,100 | 21,100 | 20,850 | 21,090 | -300 | -1.4% | 139 |
2301～
2350
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
