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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 15,310 | 15,330 | 15,310 | 15,330 | -160 | -1% | 30 |
| 2016/07/04 | 15,260 | 15,490 | 15,260 | 15,490 | +130 | +0.8% | 46 |
| 2016/07/01 | 15,640 | 15,640 | 15,300 | 15,360 | -90 | -0.6% | 63 |
| 2016/06/30 | 15,600 | 15,600 | 15,400 | 15,450 | +200 | +1.3% | 52 |
| 2016/06/29 | 15,250 | 15,250 | 15,250 | 15,250 | +200 | +1.3% | 2 |
| 2016/06/28 | 14,700 | 15,050 | 14,700 | 15,050 | +210 | +1.4% | 22 |
| 2016/06/27 | 14,690 | 14,840 | 14,600 | 14,840 | +650 | +4.6% | 32 |
| 2016/06/24 | 15,330 | 15,330 | 14,190 | 14,190 | -1,140 | -7.4% | 51 |
| 2016/06/23 | 15,330 | 15,330 | 15,320 | 15,330 | +20 | +0.1% | 28 |
| 2016/06/22 | 15,320 | 15,320 | 15,270 | 15,310 | - | - | 3 |
| 2016/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/20 | 14,920 | 15,040 | 14,920 | 15,040 | +120 | +0.8% | 51 |
| 2016/06/17 | 14,920 | 14,920 | 14,920 | 14,920 | -280 | -1.8% | 3 |
| 2016/06/16 | 15,200 | 15,200 | 15,200 | 15,200 | -10 | -0.1% | 1 |
| 2016/06/15 | 15,210 | 15,210 | 15,210 | 15,210 | -160 | -1% | 50 |
| 2016/06/14 | 15,510 | 15,510 | 15,370 | 15,370 | -240 | -1.5% | 70 |
| 2016/06/13 | 15,610 | 15,610 | 15,610 | 15,610 | - | - | 1 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 15,960 | 16,210 | 15,890 | 15,890 | -100 | -0.6% | 8 |
| 2016/06/08 | 15,890 | 15,990 | 15,890 | 15,990 | - | - | 12 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/03 | 15,770 | 15,770 | 15,770 | 15,770 | -230 | -1.4% | 2 |
| 2016/06/02 | 16,280 | 16,280 | 16,000 | 16,000 | ±0 | ±0% | 5 |
| 2016/06/01 | 16,000 | 16,000 | 16,000 | 16,000 | -280 | -1.7% | 2 |
| 2016/05/31 | 16,290 | 16,290 | 16,280 | 16,280 | - | - | 2 |
| 2016/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/27 | 16,100 | 16,100 | 16,100 | 16,100 | -100 | -0.6% | 4 |
| 2016/05/26 | 16,200 | 16,200 | 16,200 | 16,200 | ±0 | ±0% | 2 |
| 2016/05/25 | 16,200 | 16,200 | 16,200 | 16,200 | - | - | 1 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/20 | 16,240 | 16,240 | 16,240 | 16,240 | +280 | +1.8% | 1 |
| 2016/05/19 | 16,080 | 16,250 | 15,960 | 15,960 | -160 | -1% | 6 |
| 2016/05/18 | 16,120 | 16,120 | 16,120 | 16,120 | - | - | 1 |
| 2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/16 | 16,070 | 16,100 | 16,070 | 16,100 | ±0 | ±0% | 2 |
| 2016/05/13 | 16,100 | 16,100 | 16,100 | 16,100 | -140 | -0.9% | 24 |
| 2016/05/12 | 16,180 | 16,240 | 16,180 | 16,240 | -170 | -1% | 2 |
| 2016/05/11 | 16,410 | 16,410 | 16,410 | 16,410 | +20 | +0.1% | 1 |
| 2016/05/10 | 16,390 | 16,390 | 16,390 | 16,390 | +620 | +3.9% | 3 |
| 2016/05/09 | 15,770 | 15,770 | 15,770 | 15,770 | -180 | -1.1% | 1 |
| 2016/05/06 | 16,100 | 16,100 | 15,950 | 15,950 | +90 | +0.6% | 8 |
| 2016/05/02 | 16,000 | 16,000 | 15,800 | 15,860 | -600 | -3.6% | 28 |
| 2016/04/28 | 16,690 | 16,690 | 16,460 | 16,460 | - | - | 21 |
| 2016/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/26 | 16,770 | 16,770 | 16,770 | 16,770 | -230 | -1.4% | 2 |
| 2016/04/25 | 17,200 | 17,200 | 17,000 | 17,000 | +80 | +0.5% | 3 |
| 2016/04/22 | 16,990 | 16,990 | 16,920 | 16,920 | +120 | +0.7% | 12 |
| 2016/04/21 | 17,100 | 17,100 | 16,800 | 16,800 | -130 | -0.8% | 13 |
2051～
2100
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
