19,190
+165 (+0.87%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/25 | 18,745 | 18,830 | 18,700 | 18,780 | +70 | +0.4% | 44 |
| 2025/04/24 | 19,250 | 19,250 | 18,710 | 18,710 | -430 | -2.2% | 80 |
| 2025/04/23 | 19,220 | 19,220 | 19,110 | 19,140 | +100 | +0.5% | 799 |
| 2025/04/22 | 18,870 | 19,055 | 18,870 | 19,040 | +170 | +0.9% | 83 |
| 2025/04/21 | 18,860 | 18,910 | 18,810 | 18,870 | -25 | -0.1% | 99 |
| 2025/04/18 | 18,705 | 18,895 | 18,675 | 18,895 | +295 | +1.6% | 39 |
| 2025/04/17 | 18,355 | 18,600 | 18,355 | 18,600 | +210 | +1.1% | 102 |
| 2025/04/16 | 18,330 | 18,450 | 18,330 | 18,390 | -25 | -0.1% | 63 |
| 2025/04/15 | 18,550 | 18,625 | 18,410 | 18,415 | -135 | -0.7% | 43 |
| 2025/04/14 | 18,495 | 18,585 | 18,495 | 18,550 | +55 | +0.3% | 111 |
| 2025/04/11 | 18,040 | 18,495 | 18,040 | 18,495 | -55 | -0.3% | 299 |
| 2025/04/10 | 18,450 | 18,605 | 18,095 | 18,550 | +900 | +5.1% | 538 |
| 2025/04/09 | 17,505 | 17,715 | 17,200 | 17,650 | -200 | -1.1% | 454 |
| 2025/04/08 | 17,735 | 17,910 | 17,705 | 17,850 | +415 | +2.4% | 426 |
| 2025/04/07 | 16,500 | 17,730 | 15,525 | 17,435 | -715 | -3.9% | 484 |
| 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 |
1～
50
件表示中 / 3705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
