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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 38,930 | 38,950 | 38,630 | 38,690 | +30 | +0.1% | 592 |
| 2024/03/26 | 38,690 | 38,690 | 38,200 | 38,660 | +200 | +0.5% | 598 |
| 2024/03/25 | 39,010 | 39,010 | 38,460 | 38,460 | -530 | -1.4% | 684 |
| 2024/03/22 | 38,680 | 39,110 | 38,640 | 38,990 | +710 | +1.9% | 640 |
| 2024/03/21 | 38,200 | 39,650 | 38,150 | 38,280 | +990 | +2.7% | 2,048 |
| 2024/03/19 | 36,400 | 37,290 | 36,390 | 37,290 | +830 | +2.3% | 570 |
| 2024/03/18 | 35,970 | 36,460 | 35,910 | 36,460 | +930 | +2.6% | 717 |
| 2024/03/15 | 35,130 | 35,700 | 35,130 | 35,530 | +400 | +1.1% | 212 |
| 2024/03/14 | 35,060 | 35,130 | 34,880 | 35,130 | +210 | +0.6% | 1,199 |
| 2024/03/13 | 35,440 | 35,580 | 34,650 | 34,920 | -190 | -0.5% | 189 |
| 2024/03/12 | 34,710 | 35,110 | 34,490 | 35,110 | -130 | -0.4% | 420 |
| 2024/03/11 | 35,260 | 35,490 | 34,740 | 35,240 | -1,080 | -3% | 1,417 |
| 2024/03/08 | 36,520 | 36,520 | 35,280 | 36,320 | -280 | -0.8% | 4,549 |
| 2024/03/07 | 38,350 | 38,350 | 36,480 | 36,600 | -1,050 | -2.8% | 1,823 |
| 2024/03/06 | 37,180 | 37,690 | 36,980 | 37,650 | +420 | +1.1% | 1,774 |
| 2024/03/05 | 36,700 | 37,300 | 36,550 | 37,230 | +440 | +1.2% | 647 |
| 2024/03/04 | 37,110 | 37,110 | 36,660 | 36,790 | -150 | -0.4% | 715 |
| 2024/03/01 | 36,600 | 37,010 | 36,310 | 36,940 | +380 | +1% | 627 |
| 2024/02/29 | 36,250 | 36,650 | 35,930 | 36,560 | +280 | +0.8% | 417 |
| 2024/02/28 | 36,330 | 36,400 | 36,040 | 36,280 | -30 | -0.1% | 385 |
| 2024/02/27 | 36,650 | 36,650 | 36,230 | 36,310 | -50 | -0.1% | 744 |
| 2024/02/26 | 36,580 | 36,630 | 36,040 | 36,360 | +280 | +0.8% | 586 |
| 2024/02/22 | 35,500 | 36,080 | 35,470 | 36,080 | +870 | +2.5% | 794 |
| 2024/02/21 | 34,970 | 35,310 | 34,970 | 35,210 | +30 | +0.1% | 416 |
| 2024/02/20 | 35,330 | 35,440 | 34,860 | 35,180 | -40 | -0.1% | 1,042 |
| 2024/02/19 | 35,180 | 35,280 | 35,020 | 35,220 | +50 | +0.1% | 609 |
| 2024/02/16 | 35,780 | 35,780 | 34,930 | 35,170 | +430 | +1.2% | 947 |
| 2024/02/15 | 34,980 | 34,980 | 34,450 | 34,740 | +50 | +0.1% | 491 |
| 2024/02/14 | 35,190 | 35,190 | 34,420 | 34,690 | -600 | -1.7% | 2,387 |
| 2024/02/13 | 34,700 | 35,290 | 34,360 | 35,290 | +960 | +2.8% | 591 |
| 2024/02/09 | 34,690 | 34,690 | 34,220 | 34,330 | -410 | -1.2% | 395 |
| 2024/02/08 | 34,590 | 34,980 | 34,100 | 34,740 | +600 | +1.8% | 537 |
| 2024/02/07 | 33,330 | 34,790 | 33,330 | 34,140 | +990 | +3% | 2,060 |
| 2024/02/06 | 32,480 | 33,270 | 32,070 | 33,150 | +650 | +2% | 1,203 |
| 2024/02/05 | 32,480 | 32,650 | 32,150 | 32,500 | +570 | +1.8% | 856 |
| 2024/02/02 | 32,060 | 32,060 | 31,780 | 31,930 | +30 | +0.1% | 286 |
| 2024/02/01 | 31,750 | 31,930 | 31,670 | 31,900 | -240 | -0.7% | 223 |
| 2024/01/31 | 31,260 | 32,140 | 31,260 | 32,140 | +210 | +0.7% | 153 |
| 2024/01/30 | 31,770 | 32,080 | 31,770 | 31,930 | ±0 | ±0% | 170 |
| 2024/01/29 | 31,490 | 32,160 | 31,490 | 31,930 | +670 | +2.1% | 708 |
| 2024/01/26 | 31,570 | 31,570 | 31,150 | 31,260 | -400 | -1.3% | 420 |
| 2024/01/25 | 31,600 | 31,850 | 31,500 | 31,660 | -40 | -0.1% | 164 |
| 2024/01/24 | 32,120 | 32,120 | 31,640 | 31,700 | -270 | -0.8% | 734 |
| 2024/01/23 | 31,970 | 32,400 | 31,930 | 31,970 | +70 | +0.2% | 762 |
| 2024/01/22 | 31,730 | 31,900 | 31,730 | 31,900 | +390 | +1.2% | 791 |
| 2024/01/19 | 31,190 | 31,820 | 31,190 | 31,510 | +120 | +0.4% | 232 |
| 2024/01/18 | 31,190 | 31,720 | 31,150 | 31,390 | +610 | +2% | 1,037 |
| 2024/01/17 | 31,120 | 31,430 | 30,780 | 30,780 | -90 | -0.3% | 362 |
| 2024/01/16 | 30,900 | 30,900 | 30,680 | 30,870 | ±0 | ±0% | 340 |
| 2024/01/15 | 30,930 | 31,150 | 30,730 | 30,870 | +50 | +0.2% | 239 |
251～
300
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
