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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 24,630 | 24,630 | 24,520 | 24,550 | -60 | -0.2% | 135 |
| 2015/08/13 | 24,510 | 24,650 | 24,510 | 24,610 | -140 | -0.6% | 102 |
| 2015/08/12 | 25,000 | 25,000 | 24,630 | 24,750 | -430 | -1.7% | 216 |
| 2015/08/11 | 25,380 | 25,450 | 25,080 | 25,180 | -30 | -0.1% | 536 |
| 2015/08/10 | 25,290 | 25,290 | 25,000 | 25,210 | -40 | -0.2% | 75 |
| 2015/08/07 | 25,200 | 25,270 | 25,030 | 25,250 | +70 | +0.3% | 146 |
| 2015/08/06 | 25,000 | 25,290 | 25,000 | 25,180 | +280 | +1.1% | 220 |
| 2015/08/05 | 24,920 | 24,990 | 24,670 | 24,900 | -130 | -0.5% | 93 |
| 2015/08/04 | 25,130 | 25,130 | 24,910 | 25,030 | -110 | -0.4% | 312 |
| 2015/08/03 | 25,110 | 25,170 | 24,980 | 25,140 | +160 | +0.6% | 202 |
| 2015/07/31 | 24,680 | 24,990 | 24,680 | 24,980 | +240 | +1% | 239 |
| 2015/07/30 | 24,700 | 24,760 | 24,460 | 24,740 | +370 | +1.5% | 52 |
| 2015/07/29 | 24,490 | 24,550 | 24,300 | 24,370 | -40 | -0.2% | 331 |
| 2015/07/28 | 24,300 | 24,470 | 24,190 | 24,410 | -230 | -0.9% | 108 |
| 2015/07/27 | 24,660 | 24,770 | 24,570 | 24,640 | -70 | -0.3% | 36 |
| 2015/07/24 | 24,840 | 24,840 | 24,710 | 24,710 | -90 | -0.4% | 25 |
| 2015/07/23 | 24,900 | 24,910 | 24,710 | 24,800 | -50 | -0.2% | 154 |
| 2015/07/22 | 24,880 | 24,880 | 24,770 | 24,850 | -170 | -0.7% | 37 |
| 2015/07/21 | 25,090 | 25,130 | 24,920 | 25,020 | +40 | +0.2% | 82 |
| 2015/07/17 | 25,060 | 25,060 | 24,940 | 24,980 | -80 | -0.3% | 53 |
| 2015/07/16 | 25,000 | 25,140 | 25,000 | 25,060 | +200 | +0.8% | 587 |
| 2015/07/15 | 24,930 | 24,930 | 24,790 | 24,860 | +130 | +0.5% | 1,002 |
| 2015/07/14 | 25,180 | 25,180 | 24,680 | 24,730 | +380 | +1.6% | 229 |
| 2015/07/13 | 24,450 | 24,450 | 24,170 | 24,350 | -730 | -2.9% | 367 |
| 2015/07/10 | 25,060 | 25,380 | 24,870 | 25,080 | +170 | +0.7% | 886 |
| 2015/07/09 | 24,850 | 24,910 | 24,080 | 24,910 | -220 | -0.9% | 1,206 |
| 2015/07/08 | 25,830 | 25,830 | 25,120 | 25,130 | -740 | -2.9% | 724 |
| 2015/07/07 | 25,940 | 25,940 | 25,830 | 25,870 | +190 | +0.7% | 154 |
| 2015/07/06 | 26,090 | 26,090 | 25,650 | 25,680 | -470 | -1.8% | 121 |
| 2015/07/03 | 26,070 | 26,150 | 26,060 | 26,150 | +50 | +0.2% | 78 |
| 2015/07/02 | 26,110 | 26,240 | 26,100 | 26,100 | +210 | +0.8% | 26 |
| 2015/07/01 | 26,030 | 26,030 | 25,810 | 25,890 | -70 | -0.3% | 89 |
| 2015/06/30 | 25,900 | 26,000 | 25,850 | 25,960 | +110 | +0.4% | 114 |
| 2015/06/29 | 25,640 | 26,020 | 25,640 | 25,850 | -790 | -3% | 463 |
| 2015/06/26 | 26,500 | 26,640 | 26,310 | 26,640 | +90 | +0.3% | 13 |
| 2015/06/25 | 26,780 | 26,780 | 26,550 | 26,550 | -340 | -1.3% | 133 |
| 2015/06/24 | 26,900 | 27,060 | 26,850 | 26,890 | +10 | ±0% | 1,573 |
| 2015/06/23 | 26,450 | 26,910 | 26,450 | 26,880 | +550 | +2.1% | 51 |
| 2015/06/22 | 26,200 | 26,330 | 26,180 | 26,330 | +110 | +0.4% | 58 |
| 2015/06/19 | 26,500 | 26,750 | 26,210 | 26,220 | +190 | +0.7% | 10,927 |
| 2015/06/18 | 26,400 | 26,400 | 26,010 | 26,030 | -310 | -1.2% | 3,234 |
| 2015/06/17 | 26,660 | 26,660 | 26,340 | 26,340 | -190 | -0.7% | 179 |
| 2015/06/16 | 26,650 | 26,650 | 26,510 | 26,530 | -190 | -0.7% | 309 |
| 2015/06/15 | 26,720 | 26,720 | 26,480 | 26,720 | +10 | ±0% | 192 |
| 2015/06/12 | 26,670 | 26,720 | 26,520 | 26,710 | +20 | +0.1% | 131 |
| 2015/06/11 | 26,670 | 26,700 | 26,610 | 26,690 | +180 | +0.7% | 348 |
| 2015/06/10 | 26,580 | 26,700 | 26,380 | 26,510 | -50 | -0.2% | 420 |
| 2015/06/09 | 27,070 | 27,070 | 26,560 | 26,560 | -530 | -2% | 481 |
| 2015/06/08 | 27,290 | 27,360 | 27,090 | 27,090 | -190 | -0.7% | 71 |
| 2015/06/05 | 27,350 | 27,350 | 27,220 | 27,280 | -140 | -0.5% | 181 |
2451～
2500
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
