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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 17,910 | 18,010 | 17,910 | 18,000 | ±0 | ±0% | 11 |
| 2015/06/25 | 18,100 | 18,100 | 18,000 | 18,000 | -90 | -0.5% | 60 |
| 2015/06/24 | 17,980 | 18,090 | 17,980 | 18,090 | +190 | +1.1% | 4 |
| 2015/06/23 | 17,820 | 17,900 | 17,820 | 17,900 | +200 | +1.1% | 13 |
| 2015/06/22 | 17,700 | 17,700 | 17,700 | 17,700 | +70 | +0.4% | 1 |
| 2015/06/19 | 17,280 | 17,630 | 17,280 | 17,630 | +230 | +1.3% | 22 |
| 2015/06/18 | 17,550 | 17,550 | 17,400 | 17,400 | -180 | -1% | 4 |
| 2015/06/17 | 17,520 | 17,580 | 17,520 | 17,580 | -150 | -0.8% | 60 |
| 2015/06/16 | 17,750 | 17,750 | 17,570 | 17,730 | - | - | 3 |
| 2015/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/12 | 17,520 | 17,520 | 17,520 | 17,520 | -190 | -1.1% | 1 |
| 2015/06/11 | 17,600 | 17,710 | 17,600 | 17,710 | +230 | +1.3% | 21 |
| 2015/06/10 | 17,550 | 17,550 | 17,480 | 17,480 | -180 | -1% | 63 |
| 2015/06/09 | 17,660 | 17,660 | 17,660 | 17,660 | -240 | -1.3% | 1 |
| 2015/06/08 | 17,990 | 17,990 | 17,900 | 17,900 | +10 | +0.1% | 3 |
| 2015/06/05 | 17,670 | 17,890 | 17,480 | 17,890 | +230 | +1.3% | 28 |
| 2015/06/04 | 17,800 | 17,800 | 17,660 | 17,660 | -60 | -0.3% | 4 |
| 2015/06/03 | 17,770 | 17,770 | 17,720 | 17,720 | -190 | -1.1% | 9 |
| 2015/06/02 | 18,040 | 18,070 | 17,910 | 17,910 | -30 | -0.2% | 310 |
| 2015/06/01 | 18,060 | 18,060 | 17,870 | 17,940 | -250 | -1.4% | 15 |
| 2015/05/29 | 18,190 | 18,190 | 18,190 | 18,190 | +80 | +0.4% | 10 |
| 2015/05/28 | 18,110 | 18,110 | 18,110 | 18,110 | +110 | +0.6% | 20 |
| 2015/05/27 | 18,000 | 18,000 | 18,000 | 18,000 | -100 | -0.6% | 19 |
| 2015/05/26 | 18,100 | 18,100 | 18,100 | 18,100 | ±0 | ±0% | 9 |
| 2015/05/25 | 18,100 | 18,100 | 18,100 | 18,100 | +220 | +1.2% | 1 |
| 2015/05/22 | 17,780 | 17,880 | 17,780 | 17,880 | -200 | -1.1% | 16 |
| 2015/05/21 | 18,080 | 18,080 | 18,080 | 18,080 | +130 | +0.7% | 6 |
| 2015/05/20 | 17,890 | 17,950 | 17,870 | 17,950 | +220 | +1.2% | 77 |
| 2015/05/19 | 17,610 | 17,730 | 17,610 | 17,730 | +40 | +0.2% | 120 |
| 2015/05/18 | 17,600 | 17,690 | 17,530 | 17,690 | - | - | 17 |
| 2015/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/11 | 17,450 | 17,510 | 17,450 | 17,510 | +60 | +0.3% | 15 |
| 2015/05/08 | 17,450 | 17,450 | 17,450 | 17,450 | -40 | -0.2% | 3 |
| 2015/05/07 | 17,490 | 17,490 | 17,490 | 17,490 | +180 | +1% | 1 |
| 2015/05/01 | 17,320 | 17,320 | 17,310 | 17,310 | - | - | 5 |
| 2015/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/27 | 17,940 | 17,940 | 17,940 | 17,940 | -50 | -0.3% | 5 |
| 2015/04/24 | 17,990 | 17,990 | 17,990 | 17,990 | +220 | +1.2% | 31 |
| 2015/04/23 | 17,770 | 17,770 | 17,770 | 17,770 | -30 | -0.2% | 1 |
| 2015/04/22 | 17,800 | 17,800 | 17,800 | 17,800 | ±0 | ±0% | 3 |
| 2015/04/21 | 17,490 | 17,930 | 17,490 | 17,800 | +300 | +1.7% | 50 |
| 2015/04/20 | 17,700 | 17,700 | 17,430 | 17,500 | - | - | 563 |
| 2015/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/16 | 17,460 | 17,520 | 17,460 | 17,520 | -90 | -0.5% | 13 |
| 2015/04/15 | 17,640 | 17,640 | 17,610 | 17,610 | +10 | +0.1% | 72 |
| 2015/04/14 | 17,600 | 17,600 | 17,600 | 17,600 | +250 | +1.4% | 1 |
2301～
2350
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
