18,555
+165 (+0.90%)
株価：2025/04/17 14:16
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 15,945 | 16,000 | 15,940 | 15,980 | +30 | +0.2% | 46 |
| 2022/08/18 | 15,945 | 16,020 | 15,930 | 15,950 | -70 | -0.4% | 153 |
| 2022/08/17 | 15,960 | 16,020 | 15,930 | 16,020 | +135 | +0.8% | 368 |
| 2022/08/16 | 15,975 | 15,980 | 15,835 | 15,885 | -90 | -0.6% | 365 |
| 2022/08/15 | 16,085 | 16,085 | 15,935 | 15,975 | -145 | -0.9% | 486 |
| 2022/08/12 | 16,010 | 16,140 | 15,910 | 16,120 | +245 | +1.5% | 1,625 |
| 2022/08/10 | 15,895 | 15,930 | 15,810 | 15,875 | +10 | +0.1% | 134 |
| 2022/08/09 | 15,845 | 15,965 | 15,845 | 15,865 | +10 | +0.1% | 1,764 |
| 2022/08/08 | 15,935 | 15,935 | 15,810 | 15,855 | -95 | -0.6% | 132 |
| 2022/08/05 | 15,750 | 15,950 | 15,750 | 15,950 | +180 | +1.1% | 281 |
| 2022/08/04 | 15,825 | 15,950 | 15,765 | 15,770 | +20 | +0.1% | 998 |
| 2022/08/03 | 15,830 | 15,995 | 15,725 | 15,750 | -30 | -0.2% | 860 |
| 2022/08/02 | 15,845 | 15,845 | 15,720 | 15,780 | -60 | -0.4% | 230 |
| 2022/08/01 | 15,560 | 15,845 | 15,545 | 15,840 | +280 | +1.8% | 1,240 |
| 2022/07/29 | 15,485 | 15,560 | 15,470 | 15,560 | +115 | +0.7% | 1,123 |
| 2022/07/28 | 15,500 | 15,500 | 15,400 | 15,445 | -35 | -0.2% | 179 |
| 2022/07/27 | 15,270 | 15,495 | 15,270 | 15,480 | +195 | +1.3% | 4,525 |
| 2022/07/26 | 15,410 | 15,425 | 15,260 | 15,285 | -115 | -0.7% | 145 |
| 2022/07/25 | 15,160 | 15,400 | 15,160 | 15,400 | +195 | +1.3% | 419 |
| 2022/07/22 | 15,200 | 15,235 | 15,140 | 15,205 | +40 | +0.3% | 261 |
| 2022/07/21 | 15,140 | 15,170 | 15,085 | 15,165 | -5 | ±0% | 282 |
| 2022/07/20 | 15,130 | 15,190 | 15,090 | 15,170 | +245 | +1.6% | 1,081 |
| 2022/07/19 | 14,970 | 14,970 | 14,895 | 14,925 | +45 | +0.3% | 348 |
| 2022/07/15 | 14,845 | 14,885 | 14,725 | 14,880 | +35 | +0.2% | 219 |
| 2022/07/14 | 14,745 | 14,890 | 14,745 | 14,845 | -355 | -2.3% | 485 |
| 2022/07/13 | 15,210 | 15,300 | 15,165 | 15,200 | +100 | +0.7% | 314 |
| 2022/07/12 | 15,260 | 15,260 | 15,090 | 15,100 | -170 | -1.1% | 147 |
| 2022/07/11 | 15,170 | 15,315 | 15,075 | 15,270 | +180 | +1.2% | 411 |
| 2022/07/08 | 15,040 | 15,185 | 15,025 | 15,090 | +105 | +0.7% | 276 |
| 2022/07/07 | 15,090 | 15,090 | 14,795 | 14,985 | -45 | -0.3% | 1,447 |
| 2022/07/06 | 15,215 | 15,215 | 14,975 | 15,030 | -185 | -1.2% | 347 |
| 2022/07/05 | 15,345 | 15,350 | 15,140 | 15,215 | -135 | -0.9% | 156 |
| 2022/07/04 | 15,435 | 15,435 | 15,250 | 15,350 | +125 | +0.8% | 227 |
| 2022/07/01 | 15,450 | 15,485 | 15,190 | 15,225 | -225 | -1.5% | 445 |
| 2022/06/30 | 15,570 | 15,570 | 15,430 | 15,450 | -100 | -0.6% | 101 |
| 2022/06/29 | 15,415 | 15,550 | 15,365 | 15,550 | +60 | +0.4% | 369 |
| 2022/06/28 | 15,370 | 15,490 | 15,370 | 15,490 | +160 | +1% | 351 |
| 2022/06/27 | 15,390 | 15,390 | 15,235 | 15,330 | +80 | +0.5% | 221 |
| 2022/06/24 | 15,245 | 15,250 | 15,100 | 15,250 | +40 | +0.3% | 325 |
| 2022/06/23 | 15,160 | 15,320 | 15,160 | 15,210 | +55 | +0.4% | 231 |
| 2022/06/22 | 15,305 | 15,305 | 15,120 | 15,155 | -110 | -0.7% | 1,218 |
| 2022/06/21 | 15,110 | 15,280 | 15,110 | 15,265 | +305 | +2% | 279 |
| 2022/06/20 | 15,050 | 15,090 | 14,900 | 14,960 | -110 | -0.7% | 360 |
| 2022/06/17 | 14,815 | 15,100 | 14,775 | 15,070 | -5 | ±0% | 476 |
| 2022/06/16 | 15,205 | 15,300 | 15,050 | 15,075 | -40 | -0.3% | 300 |
| 2022/06/15 | 15,245 | 15,265 | 15,090 | 15,115 | -135 | -0.9% | 320 |
| 2022/06/14 | 15,200 | 15,250 | 15,150 | 15,250 | -195 | -1.3% | 542 |
| 2022/06/13 | 15,300 | 15,480 | 15,300 | 15,445 | -135 | -0.9% | 966 |
| 2022/06/10 | 15,590 | 15,670 | 15,530 | 15,580 | -115 | -0.7% | 1,009 |
| 2022/06/09 | 15,705 | 15,725 | 15,645 | 15,695 | -130 | -0.8% | 899 |
651～
700
件表示中 / 3681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
