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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 18,280 | 18,280 | 18,280 | 18,280 | -20 | -0.1% | 1 |
| 2017/12/05 | 18,300 | 18,300 | 18,300 | 18,300 | +90 | +0.5% | 10 |
| 2017/12/04 | 18,210 | 18,210 | 18,210 | 18,210 | - | - | 10 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 17,890 | 18,040 | 17,890 | 18,040 | +90 | +0.5% | 12 |
| 2017/11/29 | 17,950 | 17,950 | 17,950 | 17,950 | +200 | +1.1% | 1 |
| 2017/11/28 | 16,550 | 17,750 | 16,550 | 17,750 | ±0 | ±0% | 13 |
| 2017/11/27 | 17,750 | 17,750 | 17,750 | 17,750 | - | - | 13 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 17,650 | 17,680 | 17,650 | 17,680 | - | - | 20 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 17,560 | 17,560 | 17,560 | 17,560 | - | - | 22 |
| 2017/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/14 | 18,000 | 18,000 | 17,740 | 17,870 | -50 | -0.3% | 12 |
| 2017/11/13 | 18,320 | 18,320 | 17,920 | 17,920 | -420 | -2.3% | 11 |
| 2017/11/10 | 18,340 | 18,340 | 18,340 | 18,340 | +100 | +0.5% | 1 |
| 2017/11/09 | 18,540 | 18,540 | 18,240 | 18,240 | -190 | -1% | 15 |
| 2017/11/08 | 18,380 | 18,430 | 18,380 | 18,430 | +140 | +0.8% | 32 |
| 2017/11/07 | 18,170 | 18,290 | 18,170 | 18,290 | +90 | +0.5% | 28 |
| 2017/11/06 | 18,200 | 18,200 | 18,200 | 18,200 | +160 | +0.9% | 2 |
| 2017/11/02 | 18,040 | 18,040 | 18,040 | 18,040 | +40 | +0.2% | 5 |
| 2017/11/01 | 17,990 | 18,000 | 17,990 | 18,000 | - | - | 62 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/27 | 17,760 | 17,980 | 17,760 | 17,980 | ±0 | ±0% | 29 |
| 2017/10/26 | 17,980 | 17,980 | 17,980 | 17,980 | -20 | -0.1% | 1 |
| 2017/10/25 | 17,950 | 18,000 | 17,850 | 18,000 | +50 | +0.3% | 39 |
| 2017/10/24 | 17,860 | 17,950 | 17,860 | 17,950 | - | - | 8 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 17,950 | 17,950 | 17,950 | 17,950 | - | - | 10 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 17,950 | 17,950 | 17,950 | 17,950 | +230 | +1.3% | 1 |
| 2017/10/17 | 17,950 | 17,950 | 17,720 | 17,720 | -80 | -0.4% | 11 |
| 2017/10/16 | 17,700 | 17,800 | 17,700 | 17,800 | +230 | +1.3% | 18 |
| 2017/10/13 | 17,370 | 17,590 | 17,370 | 17,570 | +170 | +1% | 31 |
| 2017/10/12 | 17,240 | 17,400 | 17,240 | 17,400 | +200 | +1.2% | 50 |
| 2017/10/11 | 17,110 | 17,200 | 17,110 | 17,200 | +90 | +0.5% | 9 |
| 2017/10/10 | 17,060 | 17,110 | 17,060 | 17,110 | +20 | +0.1% | 38 |
| 2017/10/06 | 17,090 | 17,090 | 17,090 | 17,090 | ±0 | ±0% | 5 |
| 2017/10/05 | 17,090 | 17,090 | 17,090 | 17,090 | -70 | -0.4% | 1 |
| 2017/10/04 | 17,210 | 17,210 | 17,160 | 17,160 | -160 | -0.9% | 7 |
| 2017/10/03 | 17,320 | 17,320 | 17,320 | 17,320 | +10 | +0.1% | 1 |
| 2017/10/02 | 17,340 | 17,340 | 17,150 | 17,310 | -50 | -0.3% | 14 |
| 2017/09/29 | 17,280 | 17,360 | 17,280 | 17,360 | - | - | 4 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 17,220 | 17,380 | 17,220 | 17,380 | - | - | 17 |
| 2017/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1701～
1750
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
