18,150
-180 (-0.98%)
株価：2025/04/04 14:10
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 運輸・物流（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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 18,330 | 18,410 | 18,100 | 18,150 | -180 | -1% | 99 |
| 2025/04/03 | 18,030 | 18,330 | 18,000 | 18,330 | -45 | -0.2% | 963 |
| 2025/04/02 | 18,705 | 18,705 | 18,365 | 18,375 | -245 | -1.3% | 241 |
| 2025/04/01 | 18,680 | 18,780 | 18,600 | 18,620 | +5 | ±0% | 370 |
| 2025/03/31 | 18,900 | 18,900 | 18,520 | 18,615 | -455 | -2.4% | 503 |
| 2025/03/28 | 19,080 | 19,210 | 19,000 | 19,070 | -95 | -0.5% | 1,165 |
| 2025/03/27 | 18,885 | 19,235 | 18,885 | 19,165 | -20 | -0.1% | 1,251 |
| 2025/03/26 | 19,170 | 19,190 | 19,080 | 19,185 | +55 | +0.3% | 262 |
| 2025/03/25 | 19,190 | 19,190 | 18,930 | 19,130 | +45 | +0.2% | 708 |
| 2025/03/24 | 19,235 | 19,235 | 19,015 | 19,085 | -55 | -0.3% | 100 |
| 2025/03/21 | 19,075 | 19,275 | 19,075 | 19,140 | -35 | -0.2% | 151 |
| 2025/03/19 | 19,155 | 19,260 | 19,155 | 19,175 | +20 | +0.1% | 256 |
| 2025/03/18 | 19,150 | 19,195 | 19,115 | 19,155 | +115 | +0.6% | 571 |
| 2025/03/17 | 19,020 | 19,085 | 18,985 | 19,040 | +75 | +0.4% | 148 |
| 2025/03/14 | 18,995 | 19,045 | 18,920 | 18,965 | -80 | -0.4% | 161 |
| 2025/03/13 | 18,905 | 19,100 | 18,865 | 19,045 | +185 | +1% | 297 |
| 2025/03/12 | 18,880 | 18,880 | 18,705 | 18,860 | -20 | -0.1% | 225 |
| 2025/03/11 | 18,900 | 18,900 | 18,775 | 18,880 | -115 | -0.6% | 182 |
| 2025/03/10 | 18,975 | 19,035 | 18,890 | 18,995 | +85 | +0.4% | 121 |
| 2025/03/07 | 18,810 | 18,990 | 18,795 | 18,910 | -15 | -0.1% | 1,947 |
| 2025/03/06 | 18,950 | 18,950 | 18,820 | 18,925 | +10 | +0.1% | 92 |
| 2025/03/05 | 18,815 | 19,080 | 18,815 | 18,915 | +5 | ±0% | 593 |
| 2025/03/04 | 18,645 | 18,945 | 18,645 | 18,910 | +55 | +0.3% | 857 |
| 2025/03/03 | 18,725 | 18,900 | 18,660 | 18,855 | +285 | +1.5% | 1,655 |
| 2025/02/28 | 18,565 | 18,750 | 18,520 | 18,570 | -175 | -0.9% | 306 |
| 2025/02/27 | 18,500 | 18,745 | 18,500 | 18,745 | +140 | +0.8% | 322 |
| 2025/02/26 | 18,500 | 18,610 | 18,455 | 18,605 | +100 | +0.5% | 1,882 |
| 2025/02/25 | 18,205 | 18,505 | 18,205 | 18,505 | +165 | +0.9% | 184 |
| 2025/02/21 | 18,420 | 18,565 | 18,340 | 18,340 | -80 | -0.4% | 222 |
| 2025/02/20 | 18,365 | 18,425 | 18,285 | 18,420 | +65 | +0.4% | 34 |
| 2025/02/19 | 18,370 | 18,500 | 18,355 | 18,355 | -60 | -0.3% | 188 |
| 2025/02/18 | 18,220 | 18,435 | 18,220 | 18,415 | +190 | +1% | 51 |
| 2025/02/17 | 18,330 | 18,360 | 18,225 | 18,225 | -80 | -0.4% | 409 |
| 2025/02/14 | 18,355 | 18,405 | 18,305 | 18,305 | -50 | -0.3% | 23 |
| 2025/02/13 | 18,260 | 18,410 | 18,240 | 18,355 | +115 | +0.6% | 965 |
| 2025/02/12 | 18,200 | 18,320 | 18,200 | 18,240 | +80 | +0.4% | 793 |
| 2025/02/10 | 18,005 | 18,210 | 18,005 | 18,160 | +55 | +0.3% | 80 |
| 2025/02/07 | 18,050 | 18,105 | 18,050 | 18,105 | +55 | +0.3% | 67 |
| 2025/02/06 | 18,000 | 18,180 | 18,000 | 18,050 | +150 | +0.8% | 139 |
| 2025/02/05 | 17,985 | 18,000 | 17,885 | 17,900 | -85 | -0.5% | 107 |
| 2025/02/04 | 18,185 | 18,210 | 17,985 | 17,985 | -75 | -0.4% | 1,581 |
| 2025/02/03 | 17,900 | 18,085 | 17,900 | 18,060 | -240 | -1.3% | 9,272 |
| 2025/01/31 | 18,320 | 18,320 | 18,130 | 18,300 | +40 | +0.2% | 1,530 |
| 2025/01/30 | 18,140 | 18,300 | 18,110 | 18,260 | +110 | +0.6% | 404 |
| 2025/01/29 | 18,145 | 18,165 | 17,995 | 18,150 | -15 | -0.1% | 143 |
| 2025/01/28 | 17,915 | 18,165 | 17,915 | 18,165 | -150 | -0.8% | 139 |
| 2025/01/27 | 17,610 | 18,315 | 17,610 | 18,315 | +615 | +3.5% | 301 |
| 2025/01/24 | 17,700 | 17,800 | 17,690 | 17,700 | +25 | +0.1% | 95 |
| 2025/01/23 | 17,540 | 17,675 | 17,515 | 17,675 | +135 | +0.8% | 42 |
| 2025/01/22 | 17,580 | 17,615 | 17,505 | 17,540 | +5 | ±0% | 97 |
1～
50
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
