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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 31,270 | 31,470 | 30,610 | 30,800 | +100 | +0.3% | 297 |
| 2025/01/20 | 30,380 | 31,000 | 30,380 | 30,700 | +520 | +1.7% | 170 |
| 2025/01/17 | 30,230 | 30,250 | 30,010 | 30,180 | -210 | -0.7% | 300 |
| 2025/01/16 | 30,990 | 30,990 | 30,300 | 30,390 | -510 | -1.7% | 416 |
| 2025/01/15 | 31,130 | 31,300 | 30,840 | 30,900 | -230 | -0.7% | 117 |
| 2025/01/14 | 30,810 | 31,530 | 30,800 | 31,130 | -120 | -0.4% | 998 |
| 2025/01/10 | 31,580 | 31,920 | 31,250 | 31,250 | -470 | -1.5% | 218 |
| 2025/01/09 | 32,440 | 32,440 | 31,720 | 31,720 | -990 | -3% | 3,650 |
| 2025/01/08 | 32,480 | 32,710 | 32,410 | 32,710 | +260 | +0.8% | 359 |
| 2025/01/07 | 32,180 | 32,770 | 32,100 | 32,450 | +350 | +1.1% | 2,172 |
| 2025/01/06 | 32,540 | 33,050 | 32,100 | 32,100 | -620 | -1.9% | 938 |
| 2024/12/30 | 33,150 | 33,190 | 32,720 | 32,720 | -430 | -1.3% | 1,633 |
| 2024/12/27 | 33,070 | 33,370 | 32,840 | 33,150 | +430 | +1.3% | 2,238 |
| 2024/12/26 | 31,580 | 32,850 | 31,580 | 32,720 | +1,500 | +4.8% | 7,437 |
| 2024/12/25 | 30,460 | 31,230 | 30,140 | 31,220 | +660 | +2.2% | 5,257 |
| 2024/12/24 | 30,600 | 30,700 | 30,400 | 30,560 | +410 | +1.4% | 1,067 |
| 2024/12/23 | 29,685 | 30,150 | 29,595 | 30,150 | +965 | +3.3% | 727 |
| 2024/12/20 | 29,490 | 29,800 | 29,185 | 29,185 | -40 | -0.1% | 1,148 |
| 2024/12/19 | 28,895 | 29,240 | 28,650 | 29,225 | -170 | -0.6% | 968 |
| 2024/12/18 | 29,135 | 29,470 | 29,135 | 29,395 | +485 | +1.7% | 985 |
| 2024/12/17 | 29,150 | 29,350 | 28,910 | 28,910 | -205 | -0.7% | 248 |
| 2024/12/16 | 29,195 | 29,335 | 29,115 | 29,115 | -100 | -0.3% | 164 |
| 2024/12/13 | 29,340 | 29,340 | 29,030 | 29,215 | +115 | +0.4% | 336 |
| 2024/12/12 | 29,420 | 29,460 | 29,100 | 29,100 | +15 | +0.1% | 2,333 |
| 2024/12/11 | 29,165 | 29,225 | 28,945 | 29,085 | -15 | -0.1% | 139 |
| 2024/12/10 | 29,000 | 29,310 | 29,000 | 29,100 | +375 | +1.3% | 3,749 |
| 2024/12/09 | 28,590 | 28,775 | 28,590 | 28,725 | +160 | +0.6% | 85 |
| 2024/12/06 | 28,660 | 28,775 | 28,510 | 28,565 | +65 | +0.2% | 295 |
| 2024/12/05 | 28,750 | 28,750 | 28,500 | 28,500 | -85 | -0.3% | 142 |
| 2024/12/04 | 28,835 | 28,840 | 28,540 | 28,585 | -335 | -1.2% | 515 |
| 2024/12/03 | 28,415 | 28,945 | 28,415 | 28,920 | +505 | +1.8% | 507 |
| 2024/12/02 | 27,975 | 28,520 | 27,975 | 28,415 | +360 | +1.3% | 373 |
| 2024/11/29 | 28,520 | 28,520 | 27,900 | 28,055 | -345 | -1.2% | 384 |
| 2024/11/28 | 27,875 | 28,460 | 27,875 | 28,400 | +225 | +0.8% | 3,241 |
| 2024/11/27 | 29,020 | 29,020 | 28,010 | 28,175 | -845 | -2.9% | 1,937 |
| 2024/11/26 | 29,250 | 29,365 | 28,650 | 29,020 | -315 | -1.1% | 1,927 |
| 2024/11/25 | 29,555 | 29,650 | 29,335 | 29,335 | +160 | +0.5% | 1,173 |
| 2024/11/22 | 29,270 | 29,435 | 29,175 | 29,175 | +20 | +0.1% | 400 |
| 2024/11/21 | 29,455 | 29,455 | 29,155 | 29,155 | -325 | -1.1% | 89 |
| 2024/11/20 | 29,480 | 29,720 | 29,400 | 29,480 | -45 | -0.2% | 1,483 |
| 2024/11/19 | 29,495 | 29,710 | 29,495 | 29,525 | +290 | +1% | 297 |
| 2024/11/18 | 29,125 | 29,295 | 29,125 | 29,235 | -60 | -0.2% | 847 |
| 2024/11/15 | 29,200 | 29,650 | 29,200 | 29,295 | +265 | +0.9% | 305 |
| 2024/11/14 | 29,245 | 29,580 | 29,030 | 29,030 | -70 | -0.2% | 641 |
| 2024/11/13 | 29,695 | 29,695 | 28,900 | 29,100 | -415 | -1.4% | 219 |
| 2024/11/12 | 29,320 | 30,020 | 29,320 | 29,515 | +380 | +1.3% | 567 |
| 2024/11/11 | 29,105 | 29,370 | 29,050 | 29,135 | -85 | -0.3% | 151 |
| 2024/11/08 | 29,800 | 29,825 | 29,070 | 29,220 | -830 | -2.8% | 2,312 |
| 2024/11/07 | 29,800 | 30,190 | 29,800 | 30,050 | +705 | +2.4% | 563 |
| 2024/11/06 | 29,350 | 29,760 | 28,645 | 29,345 | +290 | +1% | 2,000 |
51～
100
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
