32,450
+350 (+1.09%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/24 | 29,245 | 29,905 | 29,245 | 29,300 | +300 | +1% | 387 |
| 2025/04/23 | 28,910 | 29,000 | 28,565 | 29,000 | +1,005 | +3.6% | 333 |
| 2025/04/22 | 27,825 | 28,030 | 27,825 | 27,995 | -30 | -0.1% | 99 |
| 2025/04/21 | 28,360 | 28,380 | 27,900 | 28,025 | -530 | -1.9% | 526 |
| 2025/04/18 | 28,385 | 28,555 | 28,190 | 28,555 | +415 | +1.5% | 585 |
| 2025/04/17 | 28,070 | 28,240 | 27,890 | 28,140 | +160 | +0.6% | 906 |
| 2025/04/16 | 28,125 | 28,220 | 27,690 | 27,980 | -20 | -0.1% | 85 |
| 2025/04/15 | 28,235 | 28,400 | 28,000 | 28,000 | +920 | +3.4% | 599 |
| 2025/04/14 | 27,380 | 27,655 | 27,080 | 27,080 | +25 | +0.1% | 1,798 |
| 2025/04/11 | 26,995 | 27,475 | 26,360 | 27,055 | -940 | -3.4% | 2,906 |
| 2025/04/10 | 29,045 | 29,500 | 27,985 | 27,995 | +1,895 | +7.3% | 2,949 |
| 2025/04/09 | 26,400 | 26,865 | 25,855 | 26,100 | -1,070 | -3.9% | 4,507 |
| 2025/04/08 | 27,165 | 27,560 | 26,910 | 27,170 | +1,505 | +5.9% | 772 |
| 2025/04/07 | 25,000 | 26,340 | 24,040 | 25,665 | -1,485 | -5.5% | 1,082 |
| 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 |
51～
100
件表示中 / 3768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
