19,760
+65 (+0.33%)
株価：2025/07/09 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 19,695 | 19,805 | 19,695 | 19,760 | +65 | +0.3% | 481 |
| 2025/07/08 | 19,630 | 19,710 | 19,595 | 19,695 | +100 | +0.5% | 2,388 |
| 2025/07/07 | 19,590 | 19,650 | 19,590 | 19,595 | +5 | ±0% | 211 |
| 2025/07/04 | 19,680 | 19,680 | 19,565 | 19,590 | -100 | -0.5% | 94 |
| 2025/07/03 | 19,700 | 19,700 | 19,560 | 19,690 | -50 | -0.3% | 193 |
| 2025/07/02 | 19,620 | 19,835 | 19,620 | 19,740 | +200 | +1% | 492 |
| 2025/07/01 | 19,685 | 19,700 | 19,540 | 19,540 | -80 | -0.4% | 76 |
| 2025/06/30 | 19,620 | 19,670 | 19,580 | 19,620 | +70 | +0.4% | 486 |
| 2025/06/27 | 19,410 | 19,600 | 19,410 | 19,550 | +200 | +1% | 218 |
| 2025/06/26 | 19,325 | 19,420 | 19,305 | 19,350 | +105 | +0.5% | 164 |
| 2025/06/25 | 19,305 | 19,320 | 19,240 | 19,245 | -115 | -0.6% | 160 |
| 2025/06/24 | 19,415 | 19,460 | 19,295 | 19,360 | +45 | +0.2% | 1,606 |
| 2025/06/23 | 19,230 | 19,330 | 19,230 | 19,315 | +10 | +0.1% | 335 |
| 2025/06/20 | 19,395 | 19,395 | 19,305 | 19,305 | -50 | -0.3% | 63 |
| 2025/06/19 | 19,265 | 19,390 | 19,265 | 19,355 | +35 | +0.2% | 69 |
| 2025/06/18 | 19,185 | 19,325 | 19,185 | 19,320 | +10 | +0.1% | 60 |
| 2025/06/17 | 19,290 | 19,310 | 19,235 | 19,310 | +35 | +0.2% | 306 |
| 2025/06/16 | 19,270 | 19,420 | 19,270 | 19,275 | +75 | +0.4% | 96 |
| 2025/06/13 | 19,175 | 19,200 | 19,110 | 19,200 | +25 | +0.1% | 35 |
| 2025/06/12 | 19,230 | 19,250 | 19,145 | 19,175 | -55 | -0.3% | 75 |
| 2025/06/11 | 19,245 | 19,245 | 19,175 | 19,230 | -15 | -0.1% | 53 |
| 2025/06/10 | 19,270 | 19,270 | 19,185 | 19,245 | -5 | ±0% | 107 |
| 2025/06/09 | 19,320 | 19,370 | 19,240 | 19,250 | -15 | -0.1% | 966 |
| 2025/06/06 | 19,230 | 19,320 | 19,230 | 19,265 | +135 | +0.7% | 38 |
| 2025/06/05 | 19,225 | 19,295 | 19,115 | 19,130 | -95 | -0.5% | 320 |
| 2025/06/04 | 19,265 | 19,315 | 19,225 | 19,225 | -40 | -0.2% | 42 |
| 2025/06/03 | 19,250 | 19,265 | 19,165 | 19,265 | +25 | +0.1% | 93 |
| 2025/06/02 | 19,320 | 19,325 | 19,190 | 19,240 | -155 | -0.8% | 403 |
| 2025/05/30 | 19,215 | 19,395 | 19,215 | 19,395 | +95 | +0.5% | 70 |
| 2025/05/29 | 19,325 | 19,350 | 19,255 | 19,300 | -5 | ±0% | 330 |
| 2025/05/28 | 19,385 | 19,400 | 19,305 | 19,305 | -45 | -0.2% | 66 |
| 2025/05/27 | 19,335 | 19,350 | 19,275 | 19,350 | +20 | +0.1% | 59 |
| 2025/05/26 | 19,235 | 19,335 | 19,230 | 19,330 | +140 | +0.7% | 254 |
| 2025/05/23 | 19,180 | 19,235 | 19,135 | 19,190 | +165 | +0.9% | 298 |
| 2025/05/22 | 19,205 | 19,205 | 19,020 | 19,025 | -180 | -0.9% | 78 |
| 2025/05/21 | 19,200 | 19,300 | 19,170 | 19,205 | +40 | +0.2% | 62 |
| 2025/05/20 | 19,490 | 19,490 | 19,105 | 19,165 | -190 | -1% | 179 |
| 2025/05/19 | 19,375 | 19,445 | 19,315 | 19,355 | -95 | -0.5% | 156 |
| 2025/05/16 | 19,340 | 19,450 | 19,305 | 19,450 | +115 | +0.6% | 160 |
| 2025/05/15 | 19,185 | 19,350 | 19,185 | 19,335 | +165 | +0.9% | 222 |
| 2025/05/14 | 19,380 | 19,380 | 19,170 | 19,170 | -260 | -1.3% | 65 |
| 2025/05/13 | 19,345 | 19,430 | 19,295 | 19,430 | +160 | +0.8% | 353 |
| 2025/05/12 | 19,215 | 19,285 | 19,200 | 19,270 | +80 | +0.4% | 148 |
| 2025/05/09 | 19,230 | 19,240 | 19,155 | 19,190 | +25 | +0.1% | 172 |
| 2025/05/08 | 19,185 | 19,185 | 18,935 | 19,165 | -75 | -0.4% | 157 |
| 2025/05/07 | 19,140 | 19,300 | 19,140 | 19,240 | +155 | +0.8% | 191 |
| 2025/05/02 | 18,980 | 19,090 | 18,970 | 19,085 | +160 | +0.8% | 241 |
| 2025/05/01 | 18,795 | 18,925 | 18,765 | 18,925 | +315 | +1.7% | 132 |
| 2025/04/30 | 19,020 | 19,020 | 18,420 | 18,610 | -345 | -1.8% | 439 |
| 2025/04/28 | 18,800 | 18,955 | 18,800 | 18,955 | +175 | +0.9% | 58 |
1～
50
件表示中 / 3738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
