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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 18,975 | 19,035 | 18,890 | 18,995 | +85 | +0.4% | 121 |
| 2025/03/07 | 18,810 | 18,990 | 18,795 | 18,910 | -15 | -0.1% | 1,947 |
| 2025/03/06 | 18,950 | 18,950 | 18,820 | 18,925 | +10 | +0.1% | 92 |
| 2025/03/05 | 18,815 | 19,080 | 18,815 | 18,915 | +5 | ±0% | 593 |
| 2025/03/04 | 18,645 | 18,945 | 18,645 | 18,910 | +55 | +0.3% | 857 |
| 2025/03/03 | 18,725 | 18,900 | 18,660 | 18,855 | +285 | +1.5% | 1,655 |
| 2025/02/28 | 18,565 | 18,750 | 18,520 | 18,570 | -175 | -0.9% | 306 |
| 2025/02/27 | 18,500 | 18,745 | 18,500 | 18,745 | +140 | +0.8% | 322 |
| 2025/02/26 | 18,500 | 18,610 | 18,455 | 18,605 | +100 | +0.5% | 1,882 |
| 2025/02/25 | 18,205 | 18,505 | 18,205 | 18,505 | +165 | +0.9% | 184 |
| 2025/02/21 | 18,420 | 18,565 | 18,340 | 18,340 | -80 | -0.4% | 222 |
| 2025/02/20 | 18,365 | 18,425 | 18,285 | 18,420 | +65 | +0.4% | 34 |
| 2025/02/19 | 18,370 | 18,500 | 18,355 | 18,355 | -60 | -0.3% | 188 |
| 2025/02/18 | 18,220 | 18,435 | 18,220 | 18,415 | +190 | +1% | 51 |
| 2025/02/17 | 18,330 | 18,360 | 18,225 | 18,225 | -80 | -0.4% | 409 |
| 2025/02/14 | 18,355 | 18,405 | 18,305 | 18,305 | -50 | -0.3% | 23 |
| 2025/02/13 | 18,260 | 18,410 | 18,240 | 18,355 | +115 | +0.6% | 965 |
| 2025/02/12 | 18,200 | 18,320 | 18,200 | 18,240 | +80 | +0.4% | 793 |
| 2025/02/10 | 18,005 | 18,210 | 18,005 | 18,160 | +55 | +0.3% | 80 |
| 2025/02/07 | 18,050 | 18,105 | 18,050 | 18,105 | +55 | +0.3% | 67 |
| 2025/02/06 | 18,000 | 18,180 | 18,000 | 18,050 | +150 | +0.8% | 139 |
| 2025/02/05 | 17,985 | 18,000 | 17,885 | 17,900 | -85 | -0.5% | 107 |
| 2025/02/04 | 18,185 | 18,210 | 17,985 | 17,985 | -75 | -0.4% | 1,581 |
| 2025/02/03 | 17,900 | 18,085 | 17,900 | 18,060 | -240 | -1.3% | 9,272 |
| 2025/01/31 | 18,320 | 18,320 | 18,130 | 18,300 | +40 | +0.2% | 1,530 |
| 2025/01/30 | 18,140 | 18,300 | 18,110 | 18,260 | +110 | +0.6% | 404 |
| 2025/01/29 | 18,145 | 18,165 | 17,995 | 18,150 | -15 | -0.1% | 143 |
| 2025/01/28 | 17,915 | 18,165 | 17,915 | 18,165 | -150 | -0.8% | 139 |
| 2025/01/27 | 17,610 | 18,315 | 17,610 | 18,315 | +615 | +3.5% | 301 |
| 2025/01/24 | 17,700 | 17,800 | 17,690 | 17,700 | +25 | +0.1% | 95 |
| 2025/01/23 | 17,540 | 17,675 | 17,515 | 17,675 | +135 | +0.8% | 42 |
| 2025/01/22 | 17,580 | 17,615 | 17,505 | 17,540 | +5 | ±0% | 97 |
| 2025/01/21 | 17,585 | 17,585 | 17,505 | 17,535 | +90 | +0.5% | 69 |
| 2025/01/20 | 17,470 | 17,530 | 17,445 | 17,445 | +25 | +0.1% | 88 |
| 2025/01/17 | 17,485 | 17,555 | 17,365 | 17,420 | -110 | -0.6% | 874 |
| 2025/01/16 | 17,690 | 17,700 | 17,530 | 17,530 | -170 | -1% | 30 |
| 2025/01/15 | 17,805 | 17,805 | 17,685 | 17,700 | +60 | +0.3% | 84 |
| 2025/01/14 | 17,700 | 17,795 | 17,580 | 17,640 | -190 | -1.1% | 161 |
| 2025/01/10 | 17,870 | 18,010 | 17,830 | 17,830 | -80 | -0.4% | 129 |
| 2025/01/09 | 18,125 | 18,210 | 17,910 | 17,910 | -385 | -2.1% | 18,724 |
| 2025/01/08 | 18,280 | 18,320 | 18,225 | 18,295 | +5 | ±0% | 207 |
| 2025/01/07 | 18,385 | 18,385 | 18,145 | 18,290 | -30 | -0.2% | 176 |
| 2025/01/06 | 18,415 | 18,455 | 18,310 | 18,320 | +10 | +0.1% | 202 |
| 2024/12/30 | 18,400 | 18,500 | 18,295 | 18,310 | -45 | -0.2% | 124 |
| 2024/12/27 | 18,180 | 18,355 | 18,175 | 18,355 | +225 | +1.2% | 383 |
| 2024/12/26 | 18,000 | 18,130 | 18,000 | 18,130 | +165 | +0.9% | 1,376 |
| 2024/12/25 | 18,075 | 18,075 | 17,850 | 17,965 | -135 | -0.7% | 150 |
| 2024/12/24 | 17,915 | 18,100 | 17,915 | 18,100 | +85 | +0.5% | 260 |
| 2024/12/23 | 17,965 | 18,015 | 17,865 | 18,015 | +50 | +0.3% | 138 |
| 2024/12/20 | 18,090 | 18,125 | 17,965 | 17,965 | -90 | -0.5% | 105 |
51～
100
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
