18,310
+90 (+0.49%)
株価：2024/11/22 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 14,300 | 14,405 | 14,295 | 14,325 | +55 | +0.4% | 107 |
| 2022/01/14 | 14,715 | 14,715 | 14,205 | 14,270 | -145 | -1% | 1,155 |
| 2022/01/13 | 14,580 | 14,580 | 14,410 | 14,415 | -195 | -1.3% | 243 |
| 2022/01/12 | 14,455 | 14,650 | 14,420 | 14,610 | +270 | +1.9% | 405 |
| 2022/01/11 | 14,375 | 14,375 | 14,200 | 14,340 | -60 | -0.4% | 567 |
| 2022/01/07 | 14,515 | 14,540 | 14,325 | 14,400 | -95 | -0.7% | 769 |
| 2022/01/06 | 14,700 | 14,700 | 14,445 | 14,495 | -260 | -1.8% | 1,008 |
| 2022/01/05 | 14,580 | 14,780 | 14,580 | 14,755 | +175 | +1.2% | 622 |
| 2022/01/04 | 14,500 | 14,670 | 14,450 | 14,580 | +130 | +0.9% | 640 |
| 2021/12/30 | 14,595 | 14,595 | 14,380 | 14,450 | -145 | -1% | 440 |
| 2021/12/29 | 14,395 | 14,600 | 14,395 | 14,595 | +200 | +1.4% | 608 |
| 2021/12/28 | 14,400 | 14,470 | 14,345 | 14,395 | +50 | +0.3% | 1,386 |
| 2021/12/27 | 14,385 | 14,400 | 14,310 | 14,345 | -75 | -0.5% | 1,134 |
| 2021/12/24 | 14,530 | 14,575 | 14,390 | 14,420 | -105 | -0.7% | 518 |
| 2021/12/23 | 14,445 | 14,525 | 14,445 | 14,525 | +115 | +0.8% | 237 |
| 2021/12/22 | 14,480 | 14,525 | 14,400 | 14,410 | +30 | +0.2% | 446 |
| 2021/12/21 | 14,260 | 14,480 | 14,260 | 14,380 | +180 | +1.3% | 1,122 |
| 2021/12/20 | 14,340 | 14,360 | 14,200 | 14,200 | -230 | -1.6% | 446 |
| 2021/12/17 | 14,555 | 14,645 | 14,420 | 14,430 | -200 | -1.4% | 467 |
| 2021/12/16 | 14,450 | 14,630 | 14,450 | 14,630 | +255 | +1.8% | 636 |
| 2021/12/15 | 14,230 | 14,380 | 14,230 | 14,375 | +85 | +0.6% | 221 |
| 2021/12/14 | 14,570 | 14,570 | 14,250 | 14,290 | -190 | -1.3% | 1,082 |
| 2021/12/13 | 14,450 | 14,570 | 14,450 | 14,480 | +30 | +0.2% | 678 |
| 2021/12/10 | 14,500 | 14,520 | 14,365 | 14,450 | -95 | -0.7% | 1,359 |
| 2021/12/09 | 14,515 | 14,675 | 14,510 | 14,545 | +45 | +0.3% | 470 |
| 2021/12/08 | 14,810 | 14,810 | 14,500 | 14,500 | -120 | -0.8% | 1,105 |
| 2021/12/07 | 14,410 | 14,620 | 14,350 | 14,620 | +415 | +2.9% | 1,679 |
| 2021/12/06 | 14,300 | 14,335 | 14,150 | 14,205 | ±0 | ±0% | 794 |
| 2021/12/03 | 13,885 | 14,235 | 13,860 | 14,205 | +440 | +3.2% | 1,222 |
| 2021/12/02 | 13,700 | 14,000 | 13,700 | 13,765 | -100 | -0.7% | 813 |
| 2021/12/01 | 13,650 | 13,940 | 13,635 | 13,865 | +20 | +0.1% | 2,067 |
| 2021/11/30 | 13,855 | 14,160 | 13,820 | 13,845 | +25 | +0.2% | 1,705 |
| 2021/11/29 | 13,895 | 14,135 | 13,775 | 13,820 | -460 | -3.2% | 3,476 |
| 2021/11/26 | 14,600 | 14,600 | 14,230 | 14,280 | -420 | -2.9% | 3,220 |
| 2021/11/25 | 14,560 | 14,700 | 14,460 | 14,700 | +110 | +0.8% | 1,242 |
| 2021/11/24 | 14,730 | 14,770 | 14,510 | 14,590 | -120 | -0.8% | 782 |
| 2021/11/22 | 14,600 | 14,710 | 14,430 | 14,710 | +80 | +0.5% | 1,497 |
| 2021/11/19 | 14,700 | 14,750 | 14,600 | 14,630 | -110 | -0.7% | 1,089 |
| 2021/11/18 | 14,670 | 14,760 | 14,560 | 14,740 | -140 | -0.9% | 2,878 |
| 2021/11/17 | 14,880 | 15,020 | 14,820 | 14,880 | -60 | -0.4% | 1,162 |
| 2021/11/16 | 15,080 | 15,090 | 14,900 | 14,940 | -150 | -1% | 3,299 |
| 2021/11/15 | 15,180 | 15,210 | 15,070 | 15,090 | -40 | -0.3% | 1,716 |
| 2021/11/12 | 15,060 | 15,190 | 15,060 | 15,130 | +70 | +0.5% | 761 |
| 2021/11/11 | 14,990 | 15,080 | 14,990 | 15,060 | +60 | +0.4% | 741 |
| 2021/11/10 | 15,200 | 15,240 | 15,000 | 15,000 | -370 | -2.4% | 1,512 |
| 2021/11/09 | 15,560 | 15,560 | 15,160 | 15,370 | -110 | -0.7% | 1,649 |
| 2021/11/08 | 15,470 | 15,540 | 15,400 | 15,480 | +320 | +2.1% | 1,942 |
| 2021/11/05 | 15,390 | 15,390 | 15,160 | 15,160 | -270 | -1.7% | 1,308 |
| 2021/11/04 | 15,600 | 15,640 | 15,370 | 15,430 | +70 | +0.5% | 941 |
| 2021/11/02 | 15,390 | 15,490 | 15,340 | 15,360 | -30 | -0.2% | 663 |
701～
750
件表示中 / 3586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
