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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 24,300 | 24,300 | 23,810 | 23,830 | -270 | -1.1% | 53 |
| 2015/10/28 | 24,100 | 24,100 | 24,050 | 24,100 | +50 | +0.2% | 3 |
| 2015/10/27 | 24,250 | 24,250 | 23,990 | 24,050 | -90 | -0.4% | 234 |
| 2015/10/26 | 24,420 | 24,430 | 24,140 | 24,140 | +120 | +0.5% | 114 |
| 2015/10/23 | 23,770 | 24,100 | 23,770 | 24,020 | +540 | +2.3% | 637 |
| 2015/10/22 | 23,680 | 23,730 | 23,480 | 23,480 | -140 | -0.6% | 8 |
| 2015/10/21 | 23,150 | 23,640 | 23,150 | 23,620 | +470 | +2% | 951 |
| 2015/10/20 | 23,260 | 23,260 | 23,100 | 23,150 | -100 | -0.4% | 73 |
| 2015/10/19 | 23,390 | 23,390 | 23,130 | 23,250 | -150 | -0.6% | 64 |
| 2015/10/16 | 23,100 | 23,510 | 23,100 | 23,400 | +310 | +1.3% | 172 |
| 2015/10/15 | 22,830 | 23,090 | 22,830 | 23,090 | +300 | +1.3% | 6 |
| 2015/10/14 | 23,380 | 23,380 | 22,750 | 22,790 | -630 | -2.7% | 127 |
| 2015/10/13 | 23,800 | 23,800 | 23,290 | 23,420 | -320 | -1.3% | 86 |
| 2015/10/09 | 23,370 | 23,760 | 23,370 | 23,740 | +690 | +3% | 488 |
| 2015/10/08 | 23,170 | 23,350 | 23,050 | 23,050 | -90 | -0.4% | 154 |
| 2015/10/07 | 22,770 | 23,160 | 22,770 | 23,140 | +490 | +2.2% | 253 |
| 2015/10/06 | 23,050 | 23,100 | 22,650 | 22,650 | -10 | ±0% | 111 |
| 2015/10/05 | 22,800 | 22,800 | 22,600 | 22,660 | +80 | +0.4% | 166 |
| 2015/10/02 | 22,040 | 22,580 | 22,040 | 22,580 | +190 | +0.8% | 113 |
| 2015/10/01 | 21,710 | 22,440 | 21,700 | 22,390 | +700 | +3.2% | 352 |
| 2015/09/30 | 21,390 | 21,910 | 21,370 | 21,690 | +630 | +3% | 190 |
| 2015/09/29 | 21,750 | 21,750 | 20,900 | 21,060 | -710 | -3.3% | 794 |
| 2015/09/28 | 22,300 | 22,300 | 21,770 | 21,770 | -280 | -1.3% | 70 |
| 2015/09/25 | 21,940 | 22,210 | 21,650 | 22,050 | +80 | +0.4% | 116 |
| 2015/09/24 | 22,350 | 22,350 | 21,960 | 21,970 | -620 | -2.7% | 226 |
| 2015/09/18 | 22,850 | 22,850 | 22,390 | 22,590 | -220 | -1% | 171 |
| 2015/09/17 | 22,600 | 23,080 | 22,600 | 22,810 | +230 | +1% | 434 |
| 2015/09/16 | 22,000 | 22,720 | 22,000 | 22,580 | +530 | +2.4% | 739 |
| 2015/09/15 | 21,710 | 22,330 | 21,710 | 22,050 | +180 | +0.8% | 54 |
| 2015/09/14 | 22,110 | 22,110 | 21,720 | 21,870 | -70 | -0.3% | 75 |
| 2015/09/11 | 22,210 | 22,210 | 21,850 | 21,940 | -290 | -1.3% | 127 |
| 2015/09/10 | 22,400 | 22,400 | 22,030 | 22,230 | -500 | -2.2% | 117 |
| 2015/09/09 | 21,900 | 22,810 | 21,900 | 22,730 | +1,340 | +6.3% | 237 |
| 2015/09/08 | 21,510 | 21,540 | 21,390 | 21,390 | -30 | -0.1% | 168 |
| 2015/09/07 | 21,030 | 21,600 | 20,870 | 21,420 | +150 | +0.7% | 261 |
| 2015/09/04 | 21,930 | 21,930 | 21,100 | 21,270 | -500 | -2.3% | 64 |
| 2015/09/03 | 21,520 | 22,100 | 21,520 | 21,770 | +300 | +1.4% | 222 |
| 2015/09/02 | 20,700 | 21,820 | 20,700 | 21,470 | -120 | -0.6% | 324 |
| 2015/09/01 | 22,230 | 22,230 | 21,590 | 21,590 | -810 | -3.6% | 225 |
| 2015/08/31 | 22,750 | 22,790 | 22,250 | 22,400 | -370 | -1.6% | 540 |
| 2015/08/28 | 22,300 | 22,820 | 22,250 | 22,770 | +970 | +4.4% | 9,576 |
| 2015/08/27 | 22,590 | 22,590 | 21,780 | 21,800 | +210 | +1% | 220 |
| 2015/08/26 | 21,100 | 21,650 | 21,000 | 21,590 | +590 | +2.8% | 568 |
| 2015/08/25 | 20,600 | 22,050 | 20,590 | 21,000 | -690 | -3.2% | 1,028 |
| 2015/08/24 | 22,080 | 22,310 | 21,690 | 21,690 | -1,390 | -6% | 1,059 |
| 2015/08/21 | 23,370 | 23,370 | 23,080 | 23,080 | -820 | -3.4% | 1,341 |
| 2015/08/20 | 24,300 | 24,300 | 23,830 | 23,900 | -450 | -1.8% | 790 |
| 2015/08/19 | 24,650 | 24,650 | 24,350 | 24,350 | -350 | -1.4% | 207 |
| 2015/08/18 | 24,600 | 24,740 | 24,600 | 24,700 | +110 | +0.4% | 45 |
| 2015/08/17 | 24,540 | 24,690 | 24,540 | 24,590 | +40 | +0.2% | 83 |
2401～
2450
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
