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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 17,910 | 18,055 | 17,910 | 18,055 | +30 | +0.2% | 34 |
| 2024/12/18 | 18,160 | 18,160 | 18,025 | 18,025 | +20 | +0.1% | 37 |
| 2024/12/17 | 18,070 | 18,150 | 18,005 | 18,005 | -105 | -0.6% | 106 |
| 2024/12/16 | 18,280 | 18,290 | 18,070 | 18,110 | -180 | -1% | 372 |
| 2024/12/13 | 18,135 | 18,345 | 18,135 | 18,290 | -135 | -0.7% | 1,198 |
| 2024/12/12 | 18,290 | 18,425 | 18,290 | 18,425 | +250 | +1.4% | 1,448 |
| 2024/12/11 | 18,165 | 18,255 | 18,130 | 18,175 | ±0 | ±0% | 75 |
| 2024/12/10 | 18,250 | 18,320 | 18,175 | 18,175 | ±0 | ±0% | 2,289 |
| 2024/12/09 | 18,260 | 18,315 | 18,175 | 18,175 | -85 | -0.5% | 44 |
| 2024/12/06 | 18,285 | 18,290 | 18,210 | 18,260 | +30 | +0.2% | 130 |
| 2024/12/05 | 18,435 | 18,435 | 18,230 | 18,230 | -185 | -1% | 196 |
| 2024/12/04 | 18,565 | 18,565 | 18,315 | 18,415 | -85 | -0.5% | 136 |
| 2024/12/03 | 18,355 | 18,645 | 18,355 | 18,500 | +150 | +0.8% | 541 |
| 2024/12/02 | 18,300 | 18,370 | 18,225 | 18,350 | +50 | +0.3% | 71 |
| 2024/11/29 | 18,255 | 18,325 | 18,255 | 18,300 | +5 | ±0% | 68 |
| 2024/11/28 | 18,140 | 18,295 | 18,140 | 18,295 | +155 | +0.9% | 26 |
| 2024/11/27 | 18,320 | 18,320 | 18,115 | 18,140 | -180 | -1% | 77 |
| 2024/11/26 | 18,430 | 18,430 | 18,320 | 18,320 | -110 | -0.6% | 327 |
| 2024/11/25 | 18,390 | 18,630 | 18,330 | 18,430 | +120 | +0.7% | 241 |
| 2024/11/22 | 18,285 | 18,350 | 18,240 | 18,310 | +90 | +0.5% | 61 |
| 2024/11/21 | 18,435 | 18,445 | 18,220 | 18,220 | -215 | -1.2% | 207 |
| 2024/11/20 | 18,560 | 18,680 | 18,435 | 18,435 | -245 | -1.3% | 33 |
| 2024/11/19 | 18,615 | 18,725 | 18,605 | 18,680 | +95 | +0.5% | 315 |
| 2024/11/18 | 18,380 | 18,610 | 18,380 | 18,585 | +85 | +0.5% | 193 |
| 2024/11/15 | 18,460 | 18,525 | 18,455 | 18,500 | +115 | +0.6% | 146 |
| 2024/11/14 | 18,575 | 18,595 | 18,375 | 18,385 | -565 | -3% | 248 |
| 2024/11/13 | 18,600 | 18,950 | 18,515 | 18,950 | +415 | +2.2% | 140 |
| 2024/11/12 | 18,560 | 18,640 | 18,535 | 18,535 | -40 | -0.2% | 908 |
| 2024/11/11 | 18,455 | 18,650 | 18,455 | 18,575 | +120 | +0.7% | 142 |
| 2024/11/08 | 18,290 | 18,500 | 18,290 | 18,455 | +135 | +0.7% | 138 |
| 2024/11/07 | 18,335 | 18,470 | 18,320 | 18,320 | +120 | +0.7% | 245 |
| 2024/11/06 | 18,395 | 18,500 | 18,200 | 18,200 | -100 | -0.5% | 123 |
| 2024/11/05 | 18,335 | 18,370 | 18,270 | 18,300 | -20 | -0.1% | 134 |
| 2024/11/01 | 18,250 | 18,405 | 18,245 | 18,320 | -185 | -1% | 127 |
| 2024/10/31 | 18,405 | 18,565 | 18,245 | 18,505 | +125 | +0.7% | 234 |
| 2024/10/30 | 18,300 | 18,435 | 18,285 | 18,380 | +80 | +0.4% | 196 |
| 2024/10/29 | 18,270 | 18,320 | 18,210 | 18,300 | +145 | +0.8% | 517 |
| 2024/10/28 | 17,835 | 18,155 | 17,835 | 18,155 | +315 | +1.8% | 86 |
| 2024/10/25 | 18,075 | 18,120 | 17,820 | 17,840 | -260 | -1.4% | 82 |
| 2024/10/24 | 18,045 | 18,150 | 18,000 | 18,100 | -120 | -0.7% | 117 |
| 2024/10/23 | 18,345 | 18,345 | 18,160 | 18,220 | -75 | -0.4% | 199 |
| 2024/10/22 | 18,385 | 18,425 | 18,170 | 18,295 | -85 | -0.5% | 308 |
| 2024/10/21 | 18,365 | 18,440 | 18,260 | 18,380 | +55 | +0.3% | 161 |
| 2024/10/18 | 18,345 | 18,410 | 18,290 | 18,325 | -45 | -0.2% | 271 |
| 2024/10/17 | 18,295 | 18,395 | 18,245 | 18,370 | +75 | +0.4% | 158 |
| 2024/10/16 | 18,335 | 18,470 | 18,250 | 18,295 | -115 | -0.6% | 301 |
| 2024/10/15 | 18,305 | 18,410 | 18,305 | 18,410 | +165 | +0.9% | 670 |
| 2024/10/11 | 18,320 | 18,355 | 18,245 | 18,245 | -75 | -0.4% | 88 |
| 2024/10/10 | 18,360 | 18,440 | 18,320 | 18,320 | -40 | -0.2% | 111 |
| 2024/10/09 | 18,415 | 18,415 | 18,270 | 18,360 | -35 | -0.2% | 1,132 |
101～
150
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
