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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 17,390 | 17,465 | 17,370 | 17,435 | +115 | +0.7% | 363 |
| 2023/05/08 | 17,205 | 17,400 | 17,205 | 17,320 | +120 | +0.7% | 1,606 |
| 2023/05/02 | 17,305 | 17,310 | 17,150 | 17,200 | -140 | -0.8% | 577 |
| 2023/05/01 | 17,145 | 17,340 | 17,105 | 17,340 | +265 | +1.6% | 732 |
| 2023/04/28 | 16,895 | 17,080 | 16,895 | 17,075 | +240 | +1.4% | 699 |
| 2023/04/27 | 16,900 | 16,925 | 16,815 | 16,835 | -195 | -1.1% | 957 |
| 2023/04/26 | 16,970 | 17,095 | 16,925 | 17,030 | -75 | -0.4% | 645 |
| 2023/04/25 | 17,125 | 17,225 | 17,060 | 17,105 | +55 | +0.3% | 1,287 |
| 2023/04/24 | 17,015 | 17,100 | 17,015 | 17,050 | +100 | +0.6% | 569 |
| 2023/04/21 | 16,875 | 16,980 | 16,875 | 16,950 | +40 | +0.2% | 1,197 |
| 2023/04/20 | 16,940 | 17,005 | 16,910 | 16,910 | -60 | -0.4% | 1,118 |
| 2023/04/19 | 16,970 | 16,970 | 16,920 | 16,970 | +85 | +0.5% | 290 |
| 2023/04/18 | 16,800 | 16,920 | 16,750 | 16,885 | +145 | +0.9% | 744 |
| 2023/04/17 | 16,700 | 16,770 | 16,700 | 16,740 | +135 | +0.8% | 1,104 |
| 2023/04/14 | 16,710 | 16,710 | 16,585 | 16,605 | ±0 | ±0% | 1,440 |
| 2023/04/13 | 16,590 | 16,630 | 16,545 | 16,605 | +15 | +0.1% | 435 |
| 2023/04/12 | 16,545 | 16,615 | 16,545 | 16,590 | +90 | +0.5% | 460 |
| 2023/04/11 | 16,505 | 16,555 | 16,450 | 16,500 | +75 | +0.5% | 553 |
| 2023/04/10 | 16,380 | 16,540 | 16,380 | 16,425 | +145 | +0.9% | 802 |
| 2023/04/07 | 16,250 | 16,320 | 16,250 | 16,280 | +65 | +0.4% | 89 |
| 2023/04/06 | 16,305 | 16,350 | 16,200 | 16,215 | -145 | -0.9% | 188 |
| 2023/04/05 | 16,485 | 16,515 | 16,360 | 16,360 | -180 | -1.1% | 260 |
| 2023/04/04 | 16,385 | 16,540 | 16,380 | 16,540 | +180 | +1.1% | 1,325 |
| 2023/04/03 | 16,215 | 16,360 | 16,215 | 16,360 | +125 | +0.8% | 810 |
| 2023/03/31 | 16,325 | 16,325 | 16,190 | 16,235 | -65 | -0.4% | 339 |
| 2023/03/30 | 16,130 | 16,300 | 16,100 | 16,300 | +170 | +1.1% | 523 |
| 2023/03/29 | 15,990 | 16,140 | 15,990 | 16,130 | +145 | +0.9% | 669 |
| 2023/03/28 | 16,050 | 16,060 | 15,900 | 15,985 | -50 | -0.3% | 217 |
| 2023/03/27 | 15,875 | 16,050 | 15,875 | 16,035 | +260 | +1.6% | 1,374 |
| 2023/03/24 | 15,755 | 15,800 | 15,750 | 15,775 | +20 | +0.1% | 523 |
| 2023/03/23 | 15,700 | 15,775 | 15,650 | 15,755 | +5 | ±0% | 621 |
| 2023/03/22 | 15,730 | 15,880 | 15,730 | 15,750 | +120 | +0.8% | 671 |
| 2023/03/20 | 15,950 | 15,950 | 15,600 | 15,630 | -400 | -2.5% | 585 |
| 2023/03/17 | 15,770 | 16,030 | 15,770 | 16,030 | +330 | +2.1% | 781 |
| 2023/03/16 | 15,665 | 15,790 | 15,640 | 15,700 | -240 | -1.5% | 330 |
| 2023/03/15 | 16,045 | 16,045 | 15,900 | 15,940 | -60 | -0.4% | 391 |
| 2023/03/14 | 15,900 | 16,020 | 15,850 | 16,000 | -50 | -0.3% | 1,147 |
| 2023/03/13 | 15,945 | 16,050 | 15,935 | 16,050 | +15 | +0.1% | 505 |
| 2023/03/10 | 16,200 | 16,290 | 16,035 | 16,035 | -360 | -2.2% | 812 |
| 2023/03/09 | 16,325 | 16,440 | 16,325 | 16,395 | +105 | +0.6% | 518 |
| 2023/03/08 | 16,010 | 16,290 | 16,010 | 16,290 | +240 | +1.5% | 619 |
| 2023/03/07 | 16,040 | 16,075 | 16,005 | 16,050 | +30 | +0.2% | 334 |
| 2023/03/06 | 16,000 | 16,035 | 15,970 | 16,020 | +125 | +0.8% | 538 |
| 2023/03/03 | 15,875 | 15,940 | 15,830 | 15,895 | +85 | +0.5% | 406 |
| 2023/03/02 | 15,815 | 15,815 | 15,780 | 15,810 | +35 | +0.2% | 42 |
| 2023/03/01 | 15,790 | 15,790 | 15,665 | 15,775 | -70 | -0.4% | 254 |
| 2023/02/28 | 15,900 | 16,000 | 15,845 | 15,845 | -55 | -0.3% | 922 |
| 2023/02/27 | 15,805 | 15,900 | 15,800 | 15,900 | +100 | +0.6% | 218 |
| 2023/02/24 | 15,580 | 15,805 | 15,580 | 15,800 | +220 | +1.4% | 246 |
| 2023/02/22 | 15,600 | 15,600 | 15,470 | 15,580 | -75 | -0.5% | 661 |
501～
550
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
