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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 18,380 | 18,405 | 18,345 | 18,395 | -125 | -0.7% | 158 |
| 2024/10/07 | 18,520 | 18,575 | 18,440 | 18,520 | +130 | +0.7% | 339 |
| 2024/10/04 | 18,495 | 18,495 | 18,320 | 18,390 | -320 | -1.7% | 474 |
| 2024/10/03 | 18,590 | 18,725 | 18,585 | 18,710 | +400 | +2.2% | 1,005 |
| 2024/10/02 | 18,485 | 18,570 | 18,295 | 18,310 | -230 | -1.2% | 266 |
| 2024/10/01 | 18,640 | 18,700 | 18,425 | 18,540 | +55 | +0.3% | 195 |
| 2024/09/30 | 18,110 | 18,650 | 18,110 | 18,485 | -355 | -1.9% | 367 |
| 2024/09/27 | 18,515 | 18,840 | 18,150 | 18,840 | +360 | +1.9% | 626 |
| 2024/09/26 | 18,410 | 18,480 | 18,300 | 18,480 | +140 | +0.8% | 1,422 |
| 2024/09/25 | 18,325 | 18,395 | 18,200 | 18,340 | +120 | +0.7% | 382 |
| 2024/09/24 | 18,445 | 18,445 | 18,200 | 18,220 | -60 | -0.3% | 268 |
| 2024/09/20 | 18,410 | 18,475 | 18,250 | 18,280 | -115 | -0.6% | 550 |
| 2024/09/19 | 18,150 | 18,435 | 18,150 | 18,395 | +395 | +2.2% | 2,299 |
| 2024/09/18 | 18,300 | 18,300 | 17,865 | 18,000 | -170 | -0.9% | 167 |
| 2024/09/17 | 18,000 | 18,170 | 17,985 | 18,170 | +260 | +1.5% | 446 |
| 2024/09/13 | 17,870 | 17,975 | 17,870 | 17,910 | -80 | -0.4% | 96 |
| 2024/09/12 | 17,860 | 18,020 | 17,860 | 17,990 | +375 | +2.1% | 128 |
| 2024/09/11 | 17,950 | 17,950 | 17,510 | 17,615 | -470 | -2.6% | 305 |
| 2024/09/10 | 18,065 | 18,105 | 17,985 | 18,085 | +210 | +1.2% | 557 |
| 2024/09/09 | 17,740 | 17,900 | 17,665 | 17,875 | -115 | -0.6% | 278 |
| 2024/09/06 | 18,150 | 18,200 | 17,980 | 17,990 | -130 | -0.7% | 149 |
| 2024/09/05 | 17,980 | 18,280 | 17,960 | 18,120 | +120 | +0.7% | 197 |
| 2024/09/04 | 17,920 | 18,120 | 17,920 | 18,000 | -165 | -0.9% | 653 |
| 2024/09/03 | 18,060 | 18,290 | 18,060 | 18,165 | +40 | +0.2% | 233 |
| 2024/09/02 | 18,285 | 18,285 | 18,045 | 18,125 | -125 | -0.7% | 510 |
| 2024/08/30 | 18,120 | 18,260 | 18,085 | 18,250 | +160 | +0.9% | 247 |
| 2024/08/29 | 18,050 | 18,125 | 18,050 | 18,090 | +15 | +0.1% | 244 |
| 2024/08/28 | 18,070 | 18,225 | 18,070 | 18,075 | -115 | -0.6% | 71 |
| 2024/08/27 | 18,100 | 18,205 | 18,100 | 18,190 | +90 | +0.5% | 360 |
| 2024/08/26 | 17,935 | 18,100 | 17,890 | 18,100 | +165 | +0.9% | 333 |
| 2024/08/23 | 17,825 | 17,955 | 17,825 | 17,935 | +145 | +0.8% | 180 |
| 2024/08/22 | 17,855 | 17,855 | 17,730 | 17,790 | -15 | -0.1% | 145 |
| 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 |
151～
200
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
