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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 15,705 | 15,705 | 15,655 | 15,655 | -100 | -0.6% | 89 |
| 2023/02/20 | 15,700 | 15,775 | 15,700 | 15,755 | +90 | +0.6% | 118 |
| 2023/02/17 | 15,700 | 15,700 | 15,620 | 15,665 | -60 | -0.4% | 95 |
| 2023/02/16 | 15,690 | 15,750 | 15,675 | 15,725 | +30 | +0.2% | 1,266 |
| 2023/02/15 | 15,720 | 15,720 | 15,645 | 15,695 | -35 | -0.2% | 50 |
| 2023/02/14 | 15,715 | 15,740 | 15,680 | 15,730 | +30 | +0.2% | 19 |
| 2023/02/13 | 15,685 | 15,700 | 15,605 | 15,700 | +50 | +0.3% | 115 |
| 2023/02/10 | 15,720 | 15,720 | 15,640 | 15,650 | -105 | -0.7% | 944 |
| 2023/02/09 | 15,700 | 15,755 | 15,700 | 15,755 | -35 | -0.2% | 82 |
| 2023/02/08 | 15,750 | 15,790 | 15,650 | 15,790 | +120 | +0.8% | 122 |
| 2023/02/07 | 15,685 | 15,790 | 15,670 | 15,670 | +50 | +0.3% | 164 |
| 2023/02/06 | 15,625 | 15,705 | 15,600 | 15,620 | +85 | +0.5% | 227 |
| 2023/02/03 | 15,585 | 15,605 | 15,510 | 15,535 | -85 | -0.5% | 332 |
| 2023/02/02 | 15,740 | 15,760 | 15,605 | 15,620 | -65 | -0.4% | 230 |
| 2023/02/01 | 15,865 | 15,865 | 15,670 | 15,685 | -90 | -0.6% | 328 |
| 2023/01/31 | 15,840 | 15,870 | 15,755 | 15,775 | +5 | ±0% | 243 |
| 2023/01/30 | 15,760 | 15,825 | 15,710 | 15,770 | +45 | +0.3% | 176 |
| 2023/01/27 | 15,785 | 15,785 | 15,650 | 15,725 | -120 | -0.8% | 462 |
| 2023/01/26 | 15,900 | 15,910 | 15,815 | 15,845 | -100 | -0.6% | 91 |
| 2023/01/25 | 15,845 | 15,960 | 15,845 | 15,945 | +135 | +0.9% | 378 |
| 2023/01/24 | 15,785 | 15,850 | 15,720 | 15,810 | +60 | +0.4% | 381 |
| 2023/01/23 | 15,770 | 15,770 | 15,660 | 15,750 | +65 | +0.4% | 352 |
| 2023/01/20 | 15,500 | 15,685 | 15,500 | 15,685 | +200 | +1.3% | 182 |
| 2023/01/19 | 15,440 | 15,630 | 15,440 | 15,485 | -35 | -0.2% | 339 |
| 2023/01/18 | 15,265 | 15,550 | 15,250 | 15,520 | +280 | +1.8% | 289 |
| 2023/01/17 | 15,260 | 15,295 | 15,225 | 15,240 | -20 | -0.1% | 387 |
| 2023/01/16 | 15,345 | 15,345 | 15,200 | 15,260 | -60 | -0.4% | 1,399 |
| 2023/01/13 | 15,265 | 15,360 | 15,265 | 15,320 | +25 | +0.2% | 265 |
| 2023/01/12 | 15,370 | 15,395 | 15,225 | 15,295 | -130 | -0.8% | 1,283 |
| 2023/01/11 | 15,430 | 15,490 | 15,390 | 15,425 | -10 | -0.1% | 487 |
| 2023/01/10 | 15,455 | 15,515 | 15,405 | 15,435 | +65 | +0.4% | 193 |
| 2023/01/06 | 15,345 | 15,460 | 15,345 | 15,370 | -10 | -0.1% | 318 |
| 2023/01/05 | 15,495 | 15,495 | 15,280 | 15,380 | -150 | -1% | 1,043 |
| 2023/01/04 | 15,915 | 15,915 | 15,530 | 15,530 | -400 | -2.5% | 2,532 |
| 2022/12/30 | 15,900 | 15,950 | 15,890 | 15,930 | +35 | +0.2% | 79 |
| 2022/12/29 | 16,000 | 16,000 | 15,850 | 15,895 | -120 | -0.7% | 243 |
| 2022/12/28 | 16,110 | 16,110 | 15,995 | 16,015 | -85 | -0.5% | 769 |
| 2022/12/27 | 16,035 | 16,250 | 16,035 | 16,100 | +140 | +0.9% | 445 |
| 2022/12/26 | 16,000 | 16,000 | 15,920 | 15,960 | +45 | +0.3% | 372 |
| 2022/12/23 | 15,920 | 15,945 | 15,870 | 15,915 | -100 | -0.6% | 213 |
| 2022/12/22 | 15,910 | 16,030 | 15,910 | 16,015 | +150 | +0.9% | 159 |
| 2022/12/21 | 15,800 | 15,990 | 15,770 | 15,865 | -60 | -0.4% | 766 |
| 2022/12/20 | 16,260 | 16,350 | 15,850 | 15,925 | -295 | -1.8% | 898 |
| 2022/12/19 | 16,280 | 16,325 | 16,220 | 16,220 | -110 | -0.7% | 359 |
| 2022/12/16 | 16,450 | 16,450 | 16,330 | 16,330 | -60 | -0.4% | 383 |
| 2022/12/15 | 16,335 | 16,445 | 16,335 | 16,390 | +120 | +0.7% | 462 |
| 2022/12/14 | 16,350 | 16,350 | 16,250 | 16,270 | -95 | -0.6% | 611 |
| 2022/12/13 | 16,450 | 16,450 | 16,295 | 16,365 | +140 | +0.9% | 557 |
| 2022/12/12 | 16,245 | 16,250 | 16,200 | 16,225 | -5 | ±0% | 203 |
| 2022/12/09 | 16,235 | 16,380 | 16,225 | 16,230 | +45 | +0.3% | 603 |
551～
600
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
