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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 15,880 | 15,880 | 15,640 | 15,850 | +40 | +0.3% | 2,727 |
| 2021/06/04 | 15,760 | 15,850 | 15,680 | 15,810 | +30 | +0.2% | 1,719 |
| 2021/06/03 | 15,620 | 15,980 | 15,620 | 15,780 | +210 | +1.3% | 4,563 |
| 2021/06/02 | 15,100 | 15,570 | 15,020 | 15,570 | +530 | +3.5% | 2,676 |
| 2021/06/01 | 15,120 | 15,160 | 14,980 | 15,040 | +50 | +0.3% | 1,146 |
| 2021/05/31 | 15,140 | 15,230 | 14,940 | 14,990 | -180 | -1.2% | 2,374 |
| 2021/05/28 | 14,980 | 15,220 | 14,910 | 15,170 | +340 | +2.3% | 1,732 |
| 2021/05/27 | 14,900 | 15,070 | 14,780 | 14,830 | -60 | -0.4% | 1,557 |
| 2021/05/26 | 14,670 | 14,890 | 14,660 | 14,890 | +160 | +1.1% | 768 |
| 2021/05/25 | 14,920 | 14,920 | 14,690 | 14,730 | -20 | -0.1% | 1,521 |
| 2021/05/24 | 14,610 | 14,750 | 14,610 | 14,750 | +140 | +1% | 1,058 |
| 2021/05/21 | 14,880 | 14,900 | 14,500 | 14,610 | -90 | -0.6% | 1,688 |
| 2021/05/20 | 14,780 | 14,790 | 14,660 | 14,700 | -150 | -1% | 1,983 |
| 2021/05/19 | 14,810 | 14,870 | 14,740 | 14,850 | -120 | -0.8% | 1,017 |
| 2021/05/18 | 14,850 | 14,990 | 14,800 | 14,970 | +190 | +1.3% | 1,361 |
| 2021/05/17 | 14,820 | 14,920 | 14,740 | 14,780 | +60 | +0.4% | 1,005 |
| 2021/05/14 | 14,680 | 14,770 | 14,530 | 14,720 | +340 | +2.4% | 1,216 |
| 2021/05/13 | 14,440 | 14,550 | 14,370 | 14,380 | -270 | -1.8% | 2,697 |
| 2021/05/12 | 14,830 | 14,870 | 14,530 | 14,650 | -240 | -1.6% | 2,044 |
| 2021/05/11 | 15,050 | 15,130 | 14,820 | 14,890 | -320 | -2.1% | 2,715 |
| 2021/05/10 | 15,150 | 15,330 | 15,150 | 15,210 | +140 | +0.9% | 1,946 |
| 2021/05/07 | 15,100 | 15,100 | 14,990 | 15,070 | -40 | -0.3% | 1,753 |
| 2021/05/06 | 15,030 | 15,150 | 14,980 | 15,110 | +310 | +2.1% | 2,895 |
| 2021/04/30 | 14,640 | 14,900 | 14,640 | 14,800 | +220 | +1.5% | 2,434 |
| 2021/04/28 | 14,710 | 14,730 | 14,570 | 14,580 | -240 | -1.6% | 2,158 |
| 2021/04/27 | 14,910 | 14,910 | 14,720 | 14,820 | -70 | -0.5% | 2,050 |
| 2021/04/26 | 14,710 | 14,910 | 14,550 | 14,890 | +390 | +2.7% | 3,276 |
| 2021/04/23 | 14,290 | 14,530 | 14,260 | 14,500 | +200 | +1.4% | 1,154 |
| 2021/04/22 | 14,260 | 14,410 | 14,150 | 14,300 | +170 | +1.2% | 788 |
| 2021/04/21 | 14,150 | 14,200 | 14,020 | 14,130 | -240 | -1.7% | 1,608 |
| 2021/04/20 | 14,450 | 14,590 | 14,330 | 14,370 | -210 | -1.4% | 1,460 |
| 2021/04/19 | 14,830 | 14,830 | 14,550 | 14,580 | -210 | -1.4% | 1,831 |
| 2021/04/16 | 14,710 | 14,820 | 14,600 | 14,790 | +20 | +0.1% | 675 |
| 2021/04/15 | 14,780 | 14,900 | 14,700 | 14,770 | +50 | +0.3% | 1,012 |
| 2021/04/14 | 14,690 | 14,730 | 14,630 | 14,720 | -10 | -0.1% | 789 |
| 2021/04/13 | 14,880 | 14,890 | 14,730 | 14,730 | -210 | -1.4% | 1,389 |
| 2021/04/12 | 14,960 | 15,030 | 14,890 | 14,940 | +30 | +0.2% | 1,373 |
| 2021/04/09 | 14,800 | 15,010 | 14,800 | 14,910 | +50 | +0.3% | 1,247 |
| 2021/04/08 | 15,030 | 15,030 | 14,810 | 14,860 | -200 | -1.3% | 1,663 |
| 2021/04/07 | 15,150 | 15,200 | 15,040 | 15,060 | -90 | -0.6% | 2,461 |
| 2021/04/06 | 15,460 | 15,460 | 15,100 | 15,150 | -190 | -1.2% | 1,975 |
| 2021/04/05 | 15,250 | 15,400 | 15,210 | 15,340 | +130 | +0.9% | 605 |
| 2021/04/02 | 15,240 | 15,340 | 15,090 | 15,210 | +30 | +0.2% | 3,395 |
| 2021/04/01 | 15,310 | 15,450 | 15,150 | 15,180 | -120 | -0.8% | 1,363 |
| 2021/03/31 | 15,520 | 15,550 | 15,300 | 15,300 | -360 | -2.3% | 2,372 |
| 2021/03/30 | 15,710 | 15,790 | 15,570 | 15,660 | +30 | +0.2% | 1,008 |
| 2021/03/29 | 15,850 | 15,850 | 15,590 | 15,630 | -110 | -0.7% | 1,860 |
| 2021/03/26 | 15,620 | 15,750 | 15,470 | 15,740 | +390 | +2.5% | 800 |
| 2021/03/25 | 15,310 | 15,500 | 15,270 | 15,350 | +170 | +1.1% | 1,992 |
| 2021/03/24 | 15,390 | 15,520 | 15,060 | 15,180 | -570 | -3.6% | 3,737 |
851～
900
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
