27,150
-1405 (-4.92%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 27,655 | 27,700 | 26,535 | 27,150 | -1,405 | -4.9% | 592 |
| 2025/04/03 | 28,285 | 28,915 | 28,090 | 28,555 | -1,335 | -4.5% | 2,206 |
| 2025/04/02 | 29,720 | 29,890 | 29,280 | 29,890 | +315 | +1.1% | 1,574 |
| 2025/04/01 | 30,080 | 30,550 | 29,540 | 29,575 | -110 | -0.4% | 1,268 |
| 2025/03/31 | 29,795 | 29,845 | 29,280 | 29,685 | -805 | -2.6% | 996 |
| 2025/03/28 | 30,960 | 30,960 | 30,410 | 30,490 | -620 | -2% | 3,516 |
| 2025/03/27 | 30,990 | 31,110 | 30,580 | 31,110 | -580 | -1.8% | 2,213 |
| 2025/03/26 | 31,750 | 31,770 | 31,410 | 31,690 | +140 | +0.4% | 230 |
| 2025/03/25 | 31,920 | 32,160 | 31,500 | 31,550 | +110 | +0.3% | 1,003 |
| 2025/03/24 | 31,490 | 31,710 | 31,380 | 31,440 | -50 | -0.2% | 39 |
| 2025/03/21 | 31,670 | 31,790 | 31,370 | 31,490 | -380 | -1.2% | 200 |
| 2025/03/19 | 31,400 | 32,070 | 31,400 | 31,870 | +500 | +1.6% | 456 |
| 2025/03/18 | 31,040 | 31,500 | 31,040 | 31,370 | +730 | +2.4% | 231 |
| 2025/03/17 | 30,450 | 30,720 | 30,360 | 30,640 | +300 | +1% | 578 |
| 2025/03/14 | 29,945 | 30,540 | 29,945 | 30,340 | +310 | +1% | 446 |
| 2025/03/13 | 30,320 | 30,420 | 30,030 | 30,030 | -400 | -1.3% | 97 |
| 2025/03/12 | 30,100 | 30,430 | 30,100 | 30,430 | +70 | +0.2% | 74 |
| 2025/03/11 | 30,210 | 30,360 | 29,850 | 30,360 | -410 | -1.3% | 318 |
| 2025/03/10 | 30,770 | 30,900 | 30,660 | 30,770 | +310 | +1% | 54 |
| 2025/03/07 | 30,010 | 30,530 | 30,010 | 30,460 | -250 | -0.8% | 420 |
| 2025/03/06 | 31,020 | 31,100 | 30,710 | 30,710 | +20 | +0.1% | 294 |
| 2025/03/05 | 29,705 | 30,790 | 29,705 | 30,690 | +800 | +2.7% | 515 |
| 2025/03/04 | 30,310 | 30,310 | 29,785 | 29,890 | -580 | -1.9% | 406 |
| 2025/03/03 | 30,170 | 30,500 | 30,020 | 30,470 | +720 | +2.4% | 355 |
| 2025/02/28 | 30,080 | 30,100 | 29,670 | 29,750 | -750 | -2.5% | 1,078 |
| 2025/02/27 | 29,835 | 30,500 | 29,835 | 30,500 | +470 | +1.6% | 548 |
| 2025/02/26 | 29,530 | 30,030 | 29,385 | 30,030 | +120 | +0.4% | 354 |
| 2025/02/25 | 29,365 | 29,910 | 29,360 | 29,910 | +45 | +0.2% | 79 |
| 2025/02/21 | 29,645 | 29,865 | 29,555 | 29,865 | -35 | -0.1% | 1,119 |
| 2025/02/20 | 29,800 | 29,900 | 29,440 | 29,900 | -170 | -0.6% | 1,123 |
| 2025/02/19 | 29,900 | 30,390 | 29,900 | 30,070 | -460 | -1.5% | 251 |
| 2025/02/18 | 30,280 | 30,730 | 30,210 | 30,530 | +250 | +0.8% | 163 |
| 2025/02/17 | 30,370 | 30,370 | 29,995 | 30,280 | -250 | -0.8% | 197 |
| 2025/02/14 | 30,980 | 31,130 | 30,530 | 30,530 | -220 | -0.7% | 88 |
| 2025/02/13 | 30,380 | 30,910 | 30,380 | 30,750 | +470 | +1.6% | 215 |
| 2025/02/12 | 30,540 | 30,540 | 30,020 | 30,280 | -260 | -0.9% | 342 |
| 2025/02/10 | 30,420 | 30,590 | 30,420 | 30,540 | -60 | -0.2% | 128 |
| 2025/02/07 | 30,750 | 30,750 | 30,300 | 30,600 | -250 | -0.8% | 625 |
| 2025/02/06 | 31,470 | 31,500 | 30,800 | 30,850 | -550 | -1.8% | 606 |
| 2025/02/05 | 30,660 | 31,500 | 30,450 | 31,400 | +890 | +2.9% | 886 |
| 2025/02/04 | 30,780 | 30,930 | 30,510 | 30,510 | +370 | +1.2% | 467 |
| 2025/02/03 | 30,510 | 30,520 | 30,030 | 30,140 | -1,770 | -5.5% | 1,047 |
| 2025/01/31 | 31,680 | 31,910 | 31,320 | 31,910 | +300 | +0.9% | 233 |
| 2025/01/30 | 31,250 | 31,690 | 31,250 | 31,610 | +200 | +0.6% | 131 |
| 2025/01/29 | 31,310 | 31,460 | 31,260 | 31,410 | +160 | +0.5% | 1,056 |
| 2025/01/28 | 31,480 | 31,500 | 31,140 | 31,250 | -230 | -0.7% | 251 |
| 2025/01/27 | 31,400 | 31,580 | 31,400 | 31,480 | +430 | +1.4% | 377 |
| 2025/01/24 | 31,190 | 31,480 | 30,910 | 31,050 | -320 | -1% | 201 |
| 2025/01/23 | 31,050 | 31,370 | 30,920 | 31,370 | +110 | +0.4% | 133 |
| 2025/01/22 | 31,290 | 31,340 | 31,120 | 31,260 | +460 | +1.5% | 409 |
1～
50
件表示中 / 3673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
