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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 29,795 | 29,865 | 29,490 | 29,790 | -230 | -0.8% | 1,118 |
| 2024/08/20 | 30,250 | 30,250 | 29,860 | 30,020 | +460 | +1.6% | 562 |
| 2024/08/19 | 30,010 | 30,400 | 29,560 | 29,560 | -740 | -2.4% | 871 |
| 2024/08/16 | 30,460 | 30,460 | 30,010 | 30,300 | +780 | +2.6% | 423 |
| 2024/08/15 | 28,880 | 29,755 | 28,880 | 29,520 | +620 | +2.1% | 590 |
| 2024/08/14 | 28,755 | 29,080 | 28,635 | 28,900 | +900 | +3.2% | 820 |
| 2024/08/13 | 27,875 | 28,125 | 27,780 | 28,000 | +500 | +1.8% | 532 |
| 2024/08/09 | 27,965 | 27,990 | 27,165 | 27,500 | -90 | -0.3% | 397 |
| 2024/08/08 | 26,920 | 28,195 | 26,920 | 27,590 | -830 | -2.9% | 1,241 |
| 2024/08/07 | 27,355 | 28,640 | 26,760 | 28,420 | +675 | +2.4% | 1,450 |
| 2024/08/06 | 27,640 | 28,490 | 26,860 | 27,745 | +2,315 | +9.1% | 1,233 |
| 2024/08/05 | 26,830 | 26,950 | 24,280 | 25,430 | -3,400 | -11.8% | 2,147 |
| 2024/08/02 | 29,440 | 29,440 | 28,500 | 28,830 | -1,310 | -4.3% | 923 |
| 2024/08/01 | 31,580 | 31,590 | 30,010 | 30,140 | -2,140 | -6.6% | 953 |
| 2024/07/31 | 31,620 | 32,280 | 31,440 | 32,280 | +120 | +0.4% | 318 |
| 2024/07/30 | 32,030 | 32,410 | 31,910 | 32,160 | +210 | +0.7% | 345 |
| 2024/07/29 | 31,680 | 32,160 | 31,680 | 31,950 | +610 | +1.9% | 345 |
| 2024/07/26 | 31,900 | 31,900 | 31,340 | 31,340 | -670 | -2.1% | 575 |
| 2024/07/25 | 32,270 | 32,490 | 31,880 | 32,010 | -910 | -2.8% | 968 |
| 2024/07/24 | 33,070 | 34,000 | 32,870 | 32,920 | -380 | -1.1% | 526 |
| 2024/07/23 | 33,410 | 33,640 | 33,240 | 33,300 | +90 | +0.3% | 409 |
| 2024/07/22 | 33,260 | 33,320 | 33,040 | 33,210 | -390 | -1.2% | 433 |
| 2024/07/19 | 33,560 | 33,700 | 33,350 | 33,600 | -200 | -0.6% | 531 |
| 2024/07/18 | 33,660 | 34,110 | 32,800 | 33,800 | -930 | -2.7% | 2,194 |
| 2024/07/17 | 34,730 | 34,820 | 34,600 | 34,730 | +140 | +0.4% | 737 |
| 2024/07/16 | 34,580 | 34,880 | 34,520 | 34,590 | -50 | -0.1% | 594 |
| 2024/07/12 | 34,910 | 34,910 | 34,330 | 34,640 | -330 | -0.9% | 596 |
| 2024/07/11 | 35,120 | 35,120 | 34,790 | 34,970 | -190 | -0.5% | 980 |
| 2024/07/10 | 34,940 | 35,160 | 34,830 | 35,160 | +130 | +0.4% | 2,382 |
| 2024/07/09 | 34,930 | 35,090 | 34,510 | 35,030 | +10 | ±0% | 1,024 |
| 2024/07/08 | 35,380 | 35,440 | 34,980 | 35,020 | -420 | -1.2% | 1,102 |
| 2024/07/05 | 36,070 | 36,070 | 35,350 | 35,440 | -730 | -2% | 1,117 |
| 2024/07/04 | 35,580 | 36,200 | 35,580 | 36,170 | +820 | +2.3% | 1,073 |
| 2024/07/03 | 35,510 | 35,520 | 35,090 | 35,350 | -40 | -0.1% | 763 |
| 2024/07/02 | 35,500 | 35,600 | 35,100 | 35,390 | -290 | -0.8% | 766 |
| 2024/07/01 | 35,370 | 35,770 | 35,070 | 35,680 | +700 | +2% | 1,201 |
| 2024/06/28 | 35,170 | 35,220 | 34,820 | 34,980 | +190 | +0.5% | 533 |
| 2024/06/27 | 35,310 | 35,310 | 34,500 | 34,790 | -190 | -0.5% | 790 |
| 2024/06/26 | 35,450 | 35,450 | 34,760 | 34,980 | -180 | -0.5% | 1,006 |
| 2024/06/25 | 34,270 | 35,200 | 34,270 | 35,160 | +1,040 | +3% | 1,233 |
| 2024/06/24 | 33,470 | 34,250 | 33,470 | 34,120 | +520 | +1.5% | 602 |
| 2024/06/21 | 33,670 | 34,010 | 33,570 | 33,600 | -40 | -0.1% | 475 |
| 2024/06/20 | 33,590 | 33,680 | 33,340 | 33,640 | -110 | -0.3% | 399 |
| 2024/06/19 | 33,520 | 33,830 | 33,520 | 33,750 | +430 | +1.3% | 630 |
| 2024/06/18 | 33,400 | 33,490 | 33,240 | 33,320 | +290 | +0.9% | 596 |
| 2024/06/17 | 33,530 | 33,530 | 32,820 | 33,030 | -900 | -2.7% | 1,201 |
| 2024/06/14 | 33,600 | 34,300 | 33,560 | 33,930 | -90 | -0.3% | 1,025 |
| 2024/06/13 | 34,800 | 34,800 | 33,980 | 34,020 | -710 | -2% | 940 |
| 2024/06/12 | 34,570 | 34,730 | 34,490 | 34,730 | -270 | -0.8% | 581 |
| 2024/06/11 | 35,150 | 35,400 | 34,960 | 35,000 | -130 | -0.4% | 417 |
151～
200
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
