18,150
-180 (-0.98%)
株価：2025/04/04 14:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 17,625 | 17,805 | 17,625 | 17,805 | +20 | +0.1% | 88 |
| 2024/08/20 | 17,575 | 17,785 | 17,550 | 17,785 | +355 | +2% | 305 |
| 2024/08/19 | 17,410 | 17,620 | 17,410 | 17,430 | -70 | -0.4% | 566 |
| 2024/08/16 | 17,500 | 17,530 | 17,370 | 17,500 | +255 | +1.5% | 377 |
| 2024/08/15 | 17,255 | 17,305 | 17,200 | 17,245 | +95 | +0.6% | 796 |
| 2024/08/14 | 17,020 | 17,205 | 17,020 | 17,150 | +225 | +1.3% | 624 |
| 2024/08/13 | 16,810 | 16,935 | 16,740 | 16,925 | +105 | +0.6% | 235 |
| 2024/08/09 | 17,025 | 17,025 | 16,550 | 16,820 | -45 | -0.3% | 1,647 |
| 2024/08/08 | 16,900 | 17,170 | 16,705 | 16,865 | -235 | -1.4% | 299 |
| 2024/08/07 | 16,475 | 17,175 | 16,475 | 17,100 | +405 | +2.4% | 740 |
| 2024/08/06 | 16,200 | 17,000 | 16,200 | 16,695 | +1,615 | +10.7% | 252 |
| 2024/08/05 | 16,125 | 16,580 | 14,900 | 15,080 | -1,970 | -11.6% | 945 |
| 2024/08/02 | 17,410 | 17,415 | 17,050 | 17,050 | -760 | -4.3% | 1,454 |
| 2024/08/01 | 18,290 | 18,290 | 17,745 | 17,810 | -480 | -2.6% | 350 |
| 2024/07/31 | 18,000 | 18,290 | 17,930 | 18,290 | +290 | +1.6% | 596 |
| 2024/07/30 | 17,995 | 18,000 | 17,870 | 18,000 | +40 | +0.2% | 538 |
| 2024/07/29 | 17,795 | 18,000 | 17,795 | 17,960 | +325 | +1.8% | 555 |
| 2024/07/26 | 17,830 | 17,830 | 17,630 | 17,635 | -70 | -0.4% | 787 |
| 2024/07/25 | 17,725 | 17,810 | 17,650 | 17,705 | -95 | -0.5% | 639 |
| 2024/07/24 | 18,280 | 18,280 | 17,800 | 17,800 | -465 | -2.5% | 400 |
| 2024/07/23 | 18,095 | 18,280 | 18,095 | 18,265 | +280 | +1.6% | 670 |
| 2024/07/22 | 17,815 | 18,045 | 17,815 | 17,985 | +20 | +0.1% | 226 |
| 2024/07/19 | 18,050 | 18,050 | 17,815 | 17,965 | -105 | -0.6% | 1,695 |
| 2024/07/18 | 18,060 | 18,185 | 18,050 | 18,070 | -60 | -0.3% | 161 |
| 2024/07/17 | 18,060 | 18,180 | 18,060 | 18,130 | +90 | +0.5% | 315 |
| 2024/07/16 | 18,020 | 18,160 | 18,020 | 18,040 | -120 | -0.7% | 512 |
| 2024/07/12 | 18,080 | 18,200 | 18,070 | 18,160 | ±0 | ±0% | 118 |
| 2024/07/11 | 18,110 | 18,195 | 18,080 | 18,160 | +10 | +0.1% | 264 |
| 2024/07/10 | 18,080 | 18,150 | 18,045 | 18,150 | +35 | +0.2% | 363 |
| 2024/07/09 | 18,110 | 18,120 | 18,005 | 18,115 | +15 | +0.1% | 522 |
| 2024/07/08 | 18,280 | 18,280 | 18,100 | 18,100 | -185 | -1% | 403 |
| 2024/07/05 | 18,540 | 18,540 | 18,285 | 18,285 | -200 | -1.1% | 617 |
| 2024/07/04 | 18,390 | 18,610 | 18,390 | 18,485 | +100 | +0.5% | 816 |
| 2024/07/03 | 18,355 | 18,430 | 18,245 | 18,385 | +15 | +0.1% | 307 |
| 2024/07/02 | 18,135 | 18,370 | 18,110 | 18,370 | +225 | +1.2% | 454 |
| 2024/07/01 | 18,240 | 18,315 | 18,090 | 18,145 | +45 | +0.2% | 1,336 |
| 2024/06/28 | 18,060 | 18,120 | 18,055 | 18,100 | +90 | +0.5% | 125 |
| 2024/06/27 | 18,100 | 18,100 | 17,960 | 18,010 | -20 | -0.1% | 342 |
| 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 |
151～
200
件表示中 / 3673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
