29,205
+230 (+0.79%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 28,980 | 29,345 | 28,980 | 29,205 | +230 | +0.8% | 1,512 |
| 2025/07/07 | 29,440 | 29,440 | 28,975 | 28,975 | -465 | -1.6% | 531 |
| 2025/07/04 | 29,915 | 29,915 | 29,335 | 29,440 | -225 | -0.8% | 110 |
| 2025/07/03 | 29,280 | 29,850 | 29,155 | 29,665 | +495 | +1.7% | 539 |
| 2025/07/02 | 29,000 | 29,335 | 28,980 | 29,170 | +110 | +0.4% | 377 |
| 2025/07/01 | 29,405 | 29,405 | 29,060 | 29,060 | -385 | -1.3% | 190 |
| 2025/06/30 | 29,960 | 29,960 | 29,430 | 29,445 | -305 | -1% | 777 |
| 2025/06/27 | 29,420 | 29,855 | 29,420 | 29,750 | +830 | +2.9% | 236 |
| 2025/06/26 | 28,950 | 29,020 | 28,800 | 28,920 | +40 | +0.1% | 107 |
| 2025/06/25 | 29,180 | 29,180 | 28,800 | 28,880 | -120 | -0.4% | 613 |
| 2025/06/24 | 29,570 | 29,570 | 29,000 | 29,000 | -70 | -0.2% | 159 |
| 2025/06/23 | 29,330 | 29,330 | 28,930 | 29,070 | -305 | -1% | 168 |
| 2025/06/20 | 29,520 | 29,635 | 29,375 | 29,375 | -215 | -0.7% | 73 |
| 2025/06/19 | 29,745 | 29,745 | 29,475 | 29,590 | -155 | -0.5% | 434 |
| 2025/06/18 | 29,495 | 29,805 | 29,495 | 29,745 | +235 | +0.8% | 1,531 |
| 2025/06/17 | 29,520 | 29,655 | 29,490 | 29,510 | -135 | -0.5% | 737 |
| 2025/06/16 | 29,745 | 29,745 | 29,570 | 29,645 | +160 | +0.5% | 497 |
| 2025/06/13 | 29,845 | 29,845 | 29,310 | 29,485 | -435 | -1.5% | 317 |
| 2025/06/12 | 30,170 | 30,170 | 29,835 | 29,920 | -340 | -1.1% | 161 |
| 2025/06/11 | 30,170 | 30,400 | 30,120 | 30,260 | +150 | +0.5% | 676 |
| 2025/06/10 | 30,170 | 30,220 | 30,080 | 30,110 | +10 | ±0% | 1,454 |
| 2025/06/09 | 30,230 | 30,260 | 30,050 | 30,100 | +20 | +0.1% | 149 |
| 2025/06/06 | 29,865 | 30,170 | 29,865 | 30,080 | +215 | +0.7% | 566 |
| 2025/06/05 | 30,310 | 30,310 | 29,840 | 29,865 | -735 | -2.4% | 978 |
| 2025/06/04 | 30,900 | 30,900 | 30,510 | 30,600 | +20 | +0.1% | 200 |
| 2025/06/03 | 30,680 | 30,680 | 30,450 | 30,580 | -100 | -0.3% | 305 |
| 2025/06/02 | 31,160 | 31,160 | 30,670 | 30,680 | -670 | -2.1% | 621 |
| 2025/05/30 | 30,580 | 31,350 | 30,580 | 31,350 | +70 | +0.2% | 294 |
| 2025/05/29 | 30,870 | 31,380 | 30,860 | 31,280 | +880 | +2.9% | 402 |
| 2025/05/28 | 30,670 | 30,670 | 30,400 | 30,400 | +60 | +0.2% | 117 |
| 2025/05/27 | 30,020 | 30,340 | 29,995 | 30,340 | +290 | +1% | 358 |
| 2025/05/26 | 30,170 | 30,170 | 30,000 | 30,050 | +50 | +0.2% | 411 |
| 2025/05/23 | 30,140 | 30,180 | 30,000 | 30,000 | -10 | ±0% | 486 |
| 2025/05/22 | 30,040 | 30,160 | 29,940 | 30,010 | -380 | -1.3% | 202 |
| 2025/05/21 | 30,700 | 30,700 | 30,390 | 30,390 | ±0 | ±0% | 194 |
| 2025/05/20 | 30,790 | 30,790 | 30,230 | 30,390 | +190 | +0.6% | 987 |
| 2025/05/19 | 30,150 | 30,440 | 30,150 | 30,200 | +30 | +0.1% | 175 |
| 2025/05/16 | 29,975 | 30,170 | 29,625 | 30,170 | +185 | +0.6% | 167 |
| 2025/05/15 | 30,480 | 30,480 | 29,940 | 29,985 | -895 | -2.9% | 1,038 |
| 2025/05/14 | 31,560 | 31,560 | 30,720 | 30,880 | -730 | -2.3% | 730 |
| 2025/05/13 | 31,730 | 32,020 | 31,610 | 31,610 | +700 | +2.3% | 713 |
| 2025/05/12 | 30,840 | 31,030 | 30,740 | 30,910 | +340 | +1.1% | 2,101 |
| 2025/05/09 | 30,600 | 31,110 | 30,490 | 30,570 | +430 | +1.4% | 1,744 |
| 2025/05/08 | 30,370 | 30,560 | 30,000 | 30,140 | -320 | -1.1% | 9,434 |
| 2025/05/07 | 30,720 | 30,740 | 30,350 | 30,460 | -480 | -1.6% | 238 |
| 2025/05/02 | 31,000 | 31,300 | 30,940 | 30,940 | +320 | +1% | 404 |
| 2025/05/01 | 30,350 | 30,650 | 30,290 | 30,620 | +270 | +0.9% | 177 |
| 2025/04/30 | 30,760 | 30,860 | 30,270 | 30,350 | -360 | -1.2% | 3,651 |
| 2025/04/28 | 30,260 | 31,150 | 30,260 | 30,710 | +940 | +3.2% | 3,496 |
| 2025/04/25 | 29,750 | 29,815 | 29,565 | 29,770 | +470 | +1.6% | 373 |
1～
50
件表示中 / 3737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
