18,320
+100 (+0.55%)
株価：2024/11/22 13:52
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 18,045 | 18,075 | 17,965 | 18,030 | -20 | -0.1% | 393 |
| 2024/06/25 | 17,960 | 18,110 | 17,955 | 18,050 | +195 | +1.1% | 833 |
| 2024/06/24 | 17,800 | 17,880 | 17,790 | 17,855 | +110 | +0.6% | 207 |
| 2024/06/21 | 17,630 | 17,860 | 17,630 | 17,745 | +145 | +0.8% | 801 |
| 2024/06/20 | 17,730 | 17,730 | 17,520 | 17,600 | -130 | -0.7% | 661 |
| 2024/06/19 | 17,745 | 17,750 | 17,660 | 17,730 | +70 | +0.4% | 341 |
| 2024/06/18 | 17,660 | 17,750 | 17,610 | 17,660 | +110 | +0.6% | 171 |
| 2024/06/17 | 17,810 | 17,810 | 17,540 | 17,550 | -335 | -1.9% | 389 |
| 2024/06/14 | 17,695 | 17,905 | 17,695 | 17,885 | +185 | +1% | 304 |
| 2024/06/13 | 18,020 | 18,020 | 17,700 | 17,700 | -325 | -1.8% | 556 |
| 2024/06/12 | 18,250 | 18,250 | 17,995 | 18,025 | -240 | -1.3% | 693 |
| 2024/06/11 | 18,480 | 18,580 | 18,250 | 18,265 | -225 | -1.2% | 390 |
| 2024/06/10 | 18,370 | 18,515 | 18,370 | 18,490 | +90 | +0.5% | 270 |
| 2024/06/07 | 18,490 | 18,500 | 18,370 | 18,400 | -55 | -0.3% | 68 |
| 2024/06/06 | 18,425 | 18,530 | 18,380 | 18,455 | +45 | +0.2% | 1,206 |
| 2024/06/05 | 18,520 | 18,520 | 18,350 | 18,410 | -165 | -0.9% | 432 |
| 2024/06/04 | 18,565 | 18,575 | 18,480 | 18,575 | -20 | -0.1% | 26 |
| 2024/06/03 | 18,540 | 18,655 | 18,535 | 18,595 | +70 | +0.4% | 224 |
| 2024/05/31 | 18,360 | 18,575 | 18,360 | 18,525 | +165 | +0.9% | 303 |
| 2024/05/30 | 18,410 | 18,410 | 18,220 | 18,360 | -230 | -1.2% | 946 |
| 2024/05/29 | 18,835 | 18,835 | 18,435 | 18,590 | -235 | -1.2% | 1,130 |
| 2024/05/28 | 18,780 | 18,900 | 18,780 | 18,825 | +90 | +0.5% | 173 |
| 2024/05/27 | 18,500 | 18,735 | 18,500 | 18,735 | +200 | +1.1% | 2,201 |
| 2024/05/24 | 18,445 | 18,600 | 18,445 | 18,535 | -15 | -0.1% | 791 |
| 2024/05/23 | 18,520 | 18,605 | 18,475 | 18,550 | +30 | +0.2% | 617 |
| 2024/05/22 | 18,580 | 18,585 | 18,470 | 18,520 | -130 | -0.7% | 494 |
| 2024/05/21 | 18,615 | 18,740 | 18,615 | 18,650 | +5 | ±0% | 647 |
| 2024/05/20 | 18,555 | 18,685 | 18,555 | 18,645 | +175 | +0.9% | 411 |
| 2024/05/17 | 18,300 | 18,485 | 18,300 | 18,470 | +70 | +0.4% | 1,564 |
| 2024/05/16 | 18,545 | 18,545 | 18,260 | 18,400 | -155 | -0.8% | 1,500 |
| 2024/05/15 | 18,695 | 18,705 | 18,530 | 18,555 | -195 | -1% | 93 |
| 2024/05/14 | 18,585 | 18,760 | 18,585 | 18,750 | +150 | +0.8% | 1,081 |
| 2024/05/13 | 18,520 | 18,605 | 18,445 | 18,600 | +75 | +0.4% | 315 |
| 2024/05/10 | 18,420 | 18,610 | 18,420 | 18,525 | +195 | +1.1% | 183 |
| 2024/05/09 | 18,410 | 18,410 | 18,190 | 18,330 | -80 | -0.4% | 388 |
| 2024/05/08 | 18,550 | 18,565 | 18,300 | 18,410 | -160 | -0.9% | 418 |
| 2024/05/07 | 18,640 | 18,640 | 18,505 | 18,570 | +5 | ±0% | 151 |
| 2024/05/02 | 18,650 | 18,720 | 18,565 | 18,565 | -90 | -0.5% | 145 |
| 2024/05/01 | 18,725 | 18,755 | 18,575 | 18,655 | -85 | -0.5% | 1,343 |
| 2024/04/30 | 18,675 | 18,740 | 18,540 | 18,740 | +215 | +1.2% | 329 |
| 2024/04/26 | 18,470 | 18,570 | 18,330 | 18,525 | +80 | +0.4% | 766 |
| 2024/04/25 | 18,610 | 18,615 | 18,430 | 18,445 | -270 | -1.4% | 231 |
| 2024/04/24 | 18,740 | 18,740 | 18,610 | 18,715 | -10 | -0.1% | 274 |
| 2024/04/23 | 18,810 | 18,825 | 18,725 | 18,725 | -75 | -0.4% | 252 |
| 2024/04/22 | 18,565 | 18,800 | 18,550 | 18,800 | +400 | +2.2% | 594 |
| 2024/04/19 | 18,500 | 18,500 | 18,230 | 18,400 | -160 | -0.9% | 466 |
| 2024/04/18 | 18,450 | 18,620 | 18,450 | 18,560 | +115 | +0.6% | 2,231 |
| 2024/04/17 | 18,595 | 18,620 | 18,445 | 18,445 | -90 | -0.5% | 367 |
| 2024/04/16 | 18,750 | 18,765 | 18,520 | 18,535 | -420 | -2.2% | 459 |
| 2024/04/15 | 18,745 | 18,955 | 18,725 | 18,955 | +125 | +0.7% | 454 |
101～
150
件表示中 / 3585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
