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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 21,510 | 21,710 | 21,390 | 21,390 | -70 | -0.3% | 74 |
| 2016/01/14 | 21,600 | 21,670 | 21,460 | 21,460 | -810 | -3.6% | 152 |
| 2016/01/13 | 22,070 | 22,310 | 22,070 | 22,270 | +630 | +2.9% | 47 |
| 2016/01/12 | 21,820 | 21,900 | 21,640 | 21,640 | -420 | -1.9% | 331 |
| 2016/01/08 | 22,100 | 22,330 | 21,710 | 22,060 | -50 | -0.2% | 145 |
| 2016/01/07 | 22,500 | 22,500 | 22,090 | 22,110 | -680 | -3% | 527 |
| 2016/01/06 | 23,100 | 23,100 | 22,400 | 22,790 | -420 | -1.8% | 183 |
| 2016/01/05 | 23,250 | 23,380 | 23,100 | 23,210 | -30 | -0.1% | 186 |
| 2016/01/04 | 23,850 | 23,850 | 23,240 | 23,240 | -840 | -3.5% | 95 |
| 2015/12/30 | 24,180 | 24,180 | 23,950 | 24,080 | +170 | +0.7% | 35 |
| 2015/12/29 | 23,560 | 23,910 | 23,560 | 23,910 | +330 | +1.4% | 21 |
| 2015/12/28 | 23,750 | 23,760 | 23,580 | 23,580 | -170 | -0.7% | 152 |
| 2015/12/25 | 24,040 | 24,040 | 23,430 | 23,750 | -50 | -0.2% | 67 |
| 2015/12/24 | 24,120 | 24,280 | 23,800 | 23,800 | -420 | -1.7% | 59 |
| 2015/12/22 | 24,240 | 24,240 | 23,850 | 24,220 | +430 | +1.8% | 17 |
| 2015/12/21 | 24,010 | 24,010 | 23,460 | 23,790 | -500 | -2.1% | 233 |
| 2015/12/18 | 24,110 | 24,750 | 24,110 | 24,290 | -380 | -1.5% | 38 |
| 2015/12/17 | 24,000 | 24,860 | 24,000 | 24,670 | +690 | +2.9% | 157 |
| 2015/12/16 | 23,980 | 23,980 | 23,890 | 23,980 | +420 | +1.8% | 19 |
| 2015/12/15 | 23,560 | 23,720 | 23,500 | 23,560 | -190 | -0.8% | 21 |
| 2015/12/14 | 23,290 | 23,750 | 23,290 | 23,750 | -540 | -2.2% | 101 |
| 2015/12/11 | 24,060 | 24,330 | 24,060 | 24,290 | +180 | +0.7% | 42 |
| 2015/12/10 | 24,180 | 24,180 | 24,000 | 24,110 | -160 | -0.7% | 148 |
| 2015/12/09 | 24,120 | 24,440 | 24,000 | 24,270 | -100 | -0.4% | 104 |
| 2015/12/08 | 24,530 | 24,530 | 24,350 | 24,370 | -290 | -1.2% | 173 |
| 2015/12/07 | 24,690 | 24,750 | 24,600 | 24,660 | +260 | +1.1% | 145 |
| 2015/12/04 | 24,540 | 24,580 | 24,400 | 24,400 | -520 | -2.1% | 219 |
| 2015/12/03 | 24,780 | 25,000 | 24,780 | 24,920 | -80 | -0.3% | 28 |
| 2015/12/02 | 24,870 | 25,000 | 23,900 | 25,000 | +180 | +0.7% | 1,481 |
| 2015/12/01 | 24,500 | 24,820 | 24,500 | 24,820 | +300 | +1.2% | 111 |
| 2015/11/30 | 24,520 | 24,680 | 24,520 | 24,520 | ±0 | ±0% | 34 |
| 2015/11/27 | 24,600 | 24,680 | 24,520 | 24,520 | -140 | -0.6% | 15 |
| 2015/11/26 | 24,400 | 24,670 | 24,400 | 24,660 | +200 | +0.8% | 47 |
| 2015/11/25 | 24,420 | 24,460 | 24,360 | 24,460 | -130 | -0.5% | 49 |
| 2015/11/24 | 24,400 | 24,600 | 24,400 | 24,590 | +130 | +0.5% | 87 |
| 2015/11/20 | 24,450 | 24,460 | 24,330 | 24,460 | -120 | -0.5% | 112 |
| 2015/11/19 | 24,550 | 24,710 | 24,550 | 24,580 | +210 | +0.9% | 153 |
| 2015/11/18 | 24,500 | 24,530 | 24,360 | 24,370 | -50 | -0.2% | 125 |
| 2015/11/17 | 24,330 | 24,450 | 24,330 | 24,420 | +410 | +1.7% | 56 |
| 2015/11/16 | 23,730 | 24,020 | 23,730 | 24,010 | -320 | -1.3% | 96 |
| 2015/11/13 | 24,330 | 24,330 | 24,200 | 24,330 | -170 | -0.7% | 106 |
| 2015/11/12 | 24,450 | 24,500 | 24,430 | 24,500 | -30 | -0.1% | 53 |
| 2015/11/11 | 24,480 | 24,570 | 24,480 | 24,530 | +10 | ±0% | 1,103 |
| 2015/11/10 | 24,310 | 24,530 | 24,310 | 24,520 | -10 | ±0% | 313 |
| 2015/11/09 | 24,390 | 24,620 | 24,390 | 24,530 | +450 | +1.9% | 120 |
| 2015/11/06 | 24,250 | 24,250 | 24,080 | 24,080 | -60 | -0.2% | 70 |
| 2015/11/05 | 24,050 | 24,140 | 23,900 | 24,140 | +120 | +0.5% | 94 |
| 2015/11/04 | 24,130 | 24,240 | 24,020 | 24,020 | +310 | +1.3% | 116 |
| 2015/11/02 | 23,650 | 23,950 | 23,650 | 23,710 | -360 | -1.5% | 14 |
| 2015/10/30 | 23,800 | 24,200 | 23,690 | 24,070 | +240 | +1% | 161 |
2351～
2400
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
