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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 15,270 | 15,400 | 15,250 | 15,390 | +250 | +1.7% | 1,358 |
| 2021/10/29 | 15,050 | 15,220 | 14,910 | 15,140 | +30 | +0.2% | 1,398 |
| 2021/10/28 | 14,980 | 15,200 | 14,960 | 15,110 | -20 | -0.1% | 1,205 |
| 2021/10/27 | 15,270 | 15,270 | 15,030 | 15,130 | -140 | -0.9% | 847 |
| 2021/10/26 | 15,290 | 15,350 | 15,230 | 15,270 | +70 | +0.5% | 1,354 |
| 2021/10/25 | 15,170 | 15,290 | 15,120 | 15,200 | +40 | +0.3% | 910 |
| 2021/10/22 | 15,160 | 15,280 | 15,120 | 15,160 | -40 | -0.3% | 1,535 |
| 2021/10/21 | 15,360 | 15,420 | 15,170 | 15,200 | -200 | -1.3% | 1,230 |
| 2021/10/20 | 15,210 | 15,440 | 15,050 | 15,400 | +220 | +1.4% | 1,596 |
| 2021/10/19 | 15,150 | 15,190 | 15,050 | 15,180 | +50 | +0.3% | 486 |
| 2021/10/18 | 15,270 | 15,270 | 15,100 | 15,130 | -40 | -0.3% | 797 |
| 2021/10/15 | 15,140 | 15,180 | 15,020 | 15,170 | +100 | +0.7% | 1,310 |
| 2021/10/14 | 15,000 | 15,070 | 14,900 | 15,070 | -50 | -0.3% | 1,260 |
| 2021/10/13 | 15,220 | 15,250 | 15,100 | 15,120 | -130 | -0.9% | 848 |
| 2021/10/12 | 15,390 | 15,390 | 15,200 | 15,250 | -210 | -1.4% | 1,148 |
| 2021/10/11 | 15,100 | 15,460 | 15,100 | 15,460 | +310 | +2% | 1,106 |
| 2021/10/08 | 15,260 | 15,400 | 15,150 | 15,150 | -350 | -2.3% | 2,161 |
| 2021/10/07 | 15,320 | 15,500 | 15,090 | 15,500 | +150 | +1% | 1,196 |
| 2021/10/06 | 15,810 | 15,810 | 15,240 | 15,350 | -390 | -2.5% | 2,699 |
| 2021/10/05 | 15,750 | 15,810 | 15,520 | 15,740 | -180 | -1.1% | 1,037 |
| 2021/10/04 | 16,020 | 16,080 | 15,750 | 15,920 | +210 | +1.3% | 1,851 |
| 2021/10/01 | 15,890 | 15,980 | 15,640 | 15,710 | -340 | -2.1% | 2,143 |
| 2021/09/30 | 16,180 | 16,210 | 16,020 | 16,050 | +10 | +0.1% | 1,992 |
| 2021/09/29 | 15,830 | 16,090 | 15,830 | 16,040 | +100 | +0.6% | 1,925 |
| 2021/09/28 | 16,350 | 16,360 | 15,940 | 15,940 | -370 | -2.3% | 2,366 |
| 2021/09/27 | 16,350 | 16,550 | 16,230 | 16,310 | +150 | +0.9% | 5,242 |
| 2021/09/24 | 16,070 | 16,160 | 16,010 | 16,160 | +450 | +2.9% | 2,196 |
| 2021/09/22 | 15,420 | 15,900 | 15,420 | 15,710 | -110 | -0.7% | 1,100 |
| 2021/09/21 | 15,480 | 15,900 | 15,460 | 15,820 | +30 | +0.2% | 3,331 |
| 2021/09/17 | 15,450 | 15,790 | 15,450 | 15,790 | +230 | +1.5% | 1,417 |
| 2021/09/16 | 15,570 | 15,610 | 15,440 | 15,560 | +40 | +0.3% | 1,184 |
| 2021/09/15 | 15,440 | 15,520 | 15,410 | 15,520 | -70 | -0.4% | 590 |
| 2021/09/14 | 15,550 | 15,590 | 15,500 | 15,590 | +140 | +0.9% | 1,083 |
| 2021/09/13 | 15,420 | 15,480 | 15,380 | 15,450 | -40 | -0.3% | 1,063 |
| 2021/09/10 | 15,440 | 15,550 | 15,410 | 15,490 | +40 | +0.3% | 931 |
| 2021/09/09 | 15,490 | 15,600 | 15,450 | 15,450 | -90 | -0.6% | 704 |
| 2021/09/08 | 15,550 | 15,690 | 15,460 | 15,540 | ±0 | ±0% | 1,383 |
| 2021/09/07 | 15,400 | 15,550 | 15,340 | 15,540 | +290 | +1.9% | 1,751 |
| 2021/09/06 | 15,280 | 15,300 | 15,220 | 15,250 | +140 | +0.9% | 2,114 |
| 2021/09/03 | 15,010 | 15,130 | 14,940 | 15,110 | +160 | +1.1% | 1,311 |
| 2021/09/02 | 14,960 | 15,020 | 14,700 | 14,950 | -360 | -2.4% | 3,789 |
| 2021/09/01 | 15,300 | 15,380 | 15,250 | 15,310 | -10 | -0.1% | 1,377 |
| 2021/08/31 | 15,270 | 15,370 | 15,150 | 15,320 | -150 | -1% | 1,221 |
| 2021/08/30 | 15,470 | 15,580 | 15,350 | 15,470 | +220 | +1.4% | 2,152 |
| 2021/08/27 | 15,220 | 15,300 | 15,220 | 15,250 | +10 | +0.1% | 767 |
| 2021/08/26 | 15,150 | 15,270 | 15,150 | 15,240 | +150 | +1% | 626 |
| 2021/08/25 | 15,180 | 15,250 | 15,090 | 15,090 | +20 | +0.1% | 1,135 |
| 2021/08/24 | 14,910 | 15,100 | 14,910 | 15,070 | +260 | +1.8% | 1,227 |
| 2021/08/23 | 14,580 | 14,810 | 14,570 | 14,810 | +280 | +1.9% | 1,303 |
| 2021/08/20 | 14,520 | 14,650 | 14,520 | 14,530 | -100 | -0.7% | 632 |
751～
800
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
