36,460
+350 (+0.97%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 36,100 | 36,670 | 36,010 | 36,460 | +350 | +1% | 892 |
| 2024/05/17 | 35,700 | 36,110 | 35,500 | 36,110 | +400 | +1.1% | 410 |
| 2024/05/16 | 36,220 | 36,220 | 35,380 | 35,710 | -580 | -1.6% | 1,209 |
| 2024/05/15 | 36,110 | 36,690 | 36,110 | 36,290 | +370 | +1% | 524 |
| 2024/05/14 | 35,680 | 36,300 | 35,680 | 35,920 | +140 | +0.4% | 437 |
| 2024/05/13 | 36,290 | 36,420 | 35,640 | 35,780 | -320 | -0.9% | 584 |
| 2024/05/10 | 36,510 | 36,980 | 35,820 | 36,100 | -520 | -1.4% | 3,403 |
| 2024/05/09 | 37,500 | 37,500 | 36,250 | 36,620 | -190 | -0.5% | 823 |
| 2024/05/08 | 36,850 | 37,300 | 36,180 | 36,810 | -320 | -0.9% | 5,642 |
| 2024/05/07 | 37,710 | 37,710 | 36,870 | 37,130 | -40 | -0.1% | 685 |
| 2024/05/02 | 37,020 | 37,370 | 36,930 | 37,170 | -150 | -0.4% | 284 |
| 2024/05/01 | 37,370 | 37,610 | 37,050 | 37,320 | -330 | -0.9% | 909 |
| 2024/04/30 | 37,170 | 37,680 | 36,950 | 37,650 | +1,100 | +3% | 777 |
| 2024/04/26 | 36,930 | 36,930 | 36,110 | 36,550 | +90 | +0.2% | 870 |
| 2024/04/25 | 36,820 | 37,250 | 36,460 | 36,460 | -1,000 | -2.7% | 1,035 |
| 2024/04/24 | 36,840 | 37,460 | 36,700 | 37,460 | +920 | +2.5% | 888 |
| 2024/04/23 | 37,010 | 37,190 | 36,410 | 36,540 | -160 | -0.4% | 231 |
| 2024/04/22 | 36,710 | 37,180 | 36,430 | 36,700 | +350 | +1% | 352 |
| 2024/04/19 | 36,660 | 36,860 | 35,880 | 36,350 | -890 | -2.4% | 1,042 |
| 2024/04/18 | 36,840 | 37,440 | 36,760 | 37,240 | +100 | +0.3% | 849 |
| 2024/04/17 | 37,930 | 37,930 | 36,910 | 37,140 | -500 | -1.3% | 770 |
| 2024/04/16 | 38,120 | 38,580 | 37,370 | 37,640 | -910 | -2.4% | 3,778 |
| 2024/04/15 | 37,990 | 38,550 | 37,760 | 38,550 | -40 | -0.1% | 2,052 |
| 2024/04/12 | 38,770 | 38,920 | 38,450 | 38,590 | ±0 | ±0% | 399 |
| 2024/04/11 | 38,060 | 38,590 | 38,050 | 38,590 | +350 | +0.9% | 887 |
| 2024/04/10 | 38,310 | 38,380 | 38,080 | 38,240 | -190 | -0.5% | 547 |
| 2024/04/09 | 38,180 | 38,460 | 38,060 | 38,430 | +480 | +1.3% | 855 |
| 2024/04/08 | 37,570 | 37,950 | 37,500 | 37,950 | +690 | +1.9% | 617 |
| 2024/04/05 | 37,270 | 37,270 | 36,790 | 37,260 | -440 | -1.2% | 979 |
| 2024/04/04 | 37,670 | 38,260 | 37,580 | 37,700 | +540 | +1.5% | 1,552 |
| 2024/04/03 | 37,170 | 37,490 | 37,000 | 37,160 | -130 | -0.3% | 782 |
| 2024/04/02 | 37,720 | 37,830 | 37,190 | 37,290 | -190 | -0.5% | 338 |
| 2024/04/01 | 38,800 | 38,830 | 37,190 | 37,480 | -1,330 | -3.4% | 2,500 |
| 2024/03/29 | 38,780 | 38,890 | 38,630 | 38,810 | +60 | +0.2% | 278 |
| 2024/03/28 | 38,510 | 38,940 | 38,100 | 38,750 | +60 | +0.2% | 460 |
| 2024/03/27 | 38,930 | 38,950 | 38,630 | 38,690 | +30 | +0.1% | 592 |
| 2024/03/26 | 38,690 | 38,690 | 38,200 | 38,660 | +200 | +0.5% | 598 |
| 2024/03/25 | 39,010 | 39,010 | 38,460 | 38,460 | -530 | -1.4% | 684 |
| 2024/03/22 | 38,680 | 39,110 | 38,640 | 38,990 | +710 | +1.9% | 640 |
| 2024/03/21 | 38,200 | 39,650 | 38,150 | 38,280 | +990 | +2.7% | 2,048 |
| 2024/03/19 | 36,400 | 37,290 | 36,390 | 37,290 | +830 | +2.3% | 570 |
| 2024/03/18 | 35,970 | 36,460 | 35,910 | 36,460 | +930 | +2.6% | 717 |
| 2024/03/15 | 35,130 | 35,700 | 35,130 | 35,530 | +400 | +1.1% | 212 |
| 2024/03/14 | 35,060 | 35,130 | 34,880 | 35,130 | +210 | +0.6% | 1,199 |
| 2024/03/13 | 35,440 | 35,580 | 34,650 | 34,920 | -190 | -0.5% | 189 |
| 2024/03/12 | 34,710 | 35,110 | 34,490 | 35,110 | -130 | -0.4% | 420 |
| 2024/03/11 | 35,260 | 35,490 | 34,740 | 35,240 | -1,080 | -3% | 1,417 |
| 2024/03/08 | 36,520 | 36,520 | 35,280 | 36,320 | -280 | -0.8% | 4,549 |
| 2024/03/07 | 38,350 | 38,350 | 36,480 | 36,600 | -1,050 | -2.8% | 1,823 |
| 2024/03/06 | 37,180 | 37,690 | 36,980 | 37,650 | +420 | +1.1% | 1,774 |
1～
50
件表示中 / 3458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
