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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 26,100 | 26,210 | 26,100 | 26,140 | +40 | +0.2% | 242 |
| 2015/03/19 | 26,240 | 26,300 | 25,900 | 26,100 | -150 | -0.6% | 431 |
| 2015/03/18 | 26,050 | 26,270 | 25,990 | 26,250 | +190 | +0.7% | 2,650 |
| 2015/03/17 | 25,940 | 26,120 | 25,940 | 26,060 | +130 | +0.5% | 266 |
| 2015/03/16 | 26,010 | 26,010 | 25,840 | 25,930 | -120 | -0.5% | 322 |
| 2015/03/13 | 26,050 | 26,070 | 25,980 | 26,050 | +200 | +0.8% | 489 |
| 2015/03/12 | 25,550 | 25,870 | 25,550 | 25,850 | +340 | +1.3% | 195 |
| 2015/03/11 | 25,380 | 25,610 | 25,380 | 25,510 | -70 | -0.3% | 166 |
| 2015/03/10 | 25,600 | 25,760 | 25,580 | 25,580 | +100 | +0.4% | 338 |
| 2015/03/09 | 25,570 | 25,570 | 25,420 | 25,480 | -70 | -0.3% | 383 |
| 2015/03/06 | 25,280 | 25,550 | 25,280 | 25,550 | +320 | +1.3% | 206 |
| 2015/03/05 | 25,250 | 25,300 | 25,200 | 25,230 | -140 | -0.6% | 273 |
| 2015/03/04 | 25,470 | 25,470 | 25,150 | 25,370 | -150 | -0.6% | 152 |
| 2015/03/03 | 25,590 | 25,600 | 25,380 | 25,520 | +110 | +0.4% | 325 |
| 2015/03/02 | 25,460 | 25,470 | 25,380 | 25,410 | +90 | +0.4% | 176 |
| 2015/02/27 | 25,600 | 25,600 | 25,300 | 25,320 | -80 | -0.3% | 237 |
| 2015/02/26 | 25,220 | 25,420 | 25,220 | 25,400 | +160 | +0.6% | 136 |
| 2015/02/25 | 25,440 | 25,440 | 25,210 | 25,240 | -90 | -0.4% | 408 |
| 2015/02/24 | 25,250 | 25,330 | 25,050 | 25,330 | +130 | +0.5% | 618 |
| 2015/02/23 | 25,330 | 25,430 | 25,150 | 25,200 | +110 | +0.4% | 353 |
| 2015/02/20 | 24,990 | 25,170 | 24,990 | 25,090 | +140 | +0.6% | 322 |
| 2015/02/19 | 24,860 | 24,960 | 24,860 | 24,950 | +120 | +0.5% | 310 |
| 2015/02/18 | 24,650 | 24,840 | 24,650 | 24,830 | +370 | +1.5% | 602 |
| 2015/02/17 | 24,240 | 24,460 | 24,210 | 24,460 | +110 | +0.5% | 484 |
| 2015/02/16 | 24,410 | 24,410 | 24,330 | 24,350 | +50 | +0.2% | 215 |
| 2015/02/13 | 24,370 | 24,410 | 24,300 | 24,300 | -110 | -0.5% | 187 |
| 2015/02/12 | 24,380 | 24,500 | 24,380 | 24,410 | +380 | +1.6% | 2,977 |
| 2015/02/10 | 24,000 | 24,030 | 23,890 | 24,030 | +130 | +0.5% | 437 |
| 2015/02/09 | 23,950 | 23,960 | 23,750 | 23,900 | +150 | +0.6% | 620 |
| 2015/02/06 | 23,920 | 23,920 | 23,750 | 23,750 | -20 | -0.1% | 105 |
| 2015/02/05 | 23,790 | 24,250 | 23,610 | 23,770 | -20 | -0.1% | 3,120 |
| 2015/02/04 | 23,530 | 23,900 | 23,530 | 23,790 | +440 | +1.9% | 186 |
| 2015/02/03 | 23,800 | 23,800 | 23,350 | 23,350 | -420 | -1.8% | 85 |
| 2015/02/02 | 23,580 | 23,830 | 23,500 | 23,770 | -150 | -0.6% | 21 |
| 2015/01/30 | 24,190 | 24,200 | 23,910 | 23,920 | +100 | +0.4% | 2,409 |
| 2015/01/29 | 24,040 | 24,130 | 23,820 | 23,820 | -340 | -1.4% | 293 |
| 2015/01/28 | 23,940 | 24,160 | 23,940 | 24,160 | -30 | -0.1% | 121 |
| 2015/01/27 | 24,110 | 24,210 | 24,110 | 24,190 | +300 | +1.3% | 378 |
| 2015/01/26 | 23,610 | 23,890 | 23,610 | 23,890 | +40 | +0.2% | 36 |
| 2015/01/23 | 24,090 | 24,090 | 23,830 | 23,850 | +240 | +1% | 429 |
| 2015/01/22 | 23,600 | 23,630 | 23,600 | 23,610 | -80 | -0.3% | 50 |
| 2015/01/21 | 23,800 | 23,800 | 23,490 | 23,690 | -140 | -0.6% | 94 |
| 2015/01/20 | 23,500 | 23,830 | 23,490 | 23,830 | +550 | +2.4% | 330 |
| 2015/01/19 | 23,520 | 23,520 | 23,260 | 23,280 | -50 | -0.2% | 84 |
| 2015/01/16 | 23,020 | 23,330 | 22,950 | 23,330 | ±0 | ±0% | 174 |
| 2015/01/15 | 23,020 | 23,370 | 23,020 | 23,330 | +310 | +1.3% | 133 |
| 2015/01/14 | 23,120 | 23,180 | 23,020 | 23,020 | -180 | -0.8% | 171 |
| 2015/01/13 | 23,200 | 23,200 | 22,960 | 23,200 | -210 | -0.9% | 61 |
| 2015/01/09 | 23,800 | 23,800 | 23,410 | 23,410 | +100 | +0.4% | 84 |
| 2015/01/08 | 23,280 | 23,450 | 23,270 | 23,310 | +100 | +0.4% | 532 |
2551～
2600
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
