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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 17,490 | 17,490 | 17,350 | 17,350 | -290 | -1.6% | 15 |
| 2015/04/10 | 17,710 | 17,750 | 17,510 | 17,640 | - | - | 9 |
| 2015/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/08 | 17,720 | 17,720 | 17,680 | 17,680 | -40 | -0.2% | 125 |
| 2015/04/07 | 17,700 | 17,720 | 17,690 | 17,720 | +370 | +2.1% | 22 |
| 2015/04/06 | 17,690 | 17,690 | 17,350 | 17,350 | -110 | -0.6% | 2 |
| 2015/04/03 | 17,430 | 17,460 | 17,430 | 17,460 | -190 | -1.1% | 40 |
| 2015/04/02 | 17,250 | 17,650 | 17,190 | 17,650 | +560 | +3.3% | 76 |
| 2015/04/01 | 17,210 | 17,210 | 17,000 | 17,090 | -160 | -0.9% | 39 |
| 2015/03/31 | 17,700 | 17,700 | 17,230 | 17,250 | -550 | -3.1% | 53 |
| 2015/03/30 | 17,870 | 17,870 | 17,800 | 17,800 | -50 | -0.3% | 6 |
| 2015/03/27 | 18,000 | 18,000 | 17,850 | 17,850 | - | - | 3 |
| 2015/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/25 | 18,400 | 18,400 | 18,200 | 18,200 | - | - | 8 |
| 2015/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/23 | 18,460 | 18,460 | 18,300 | 18,300 | -20 | -0.1% | 11 |
| 2015/03/20 | 18,320 | 18,320 | 18,320 | 18,320 | +20 | +0.1% | 40 |
| 2015/03/19 | 18,310 | 18,640 | 18,300 | 18,300 | +80 | +0.4% | 46 |
| 2015/03/18 | 18,220 | 18,220 | 18,220 | 18,220 | ±0 | ±0% | 4 |
| 2015/03/17 | 17,970 | 18,220 | 17,970 | 18,220 | +250 | +1.4% | 49 |
| 2015/03/16 | 18,210 | 18,210 | 17,930 | 17,970 | -110 | -0.6% | 151 |
| 2015/03/13 | 18,220 | 18,230 | 17,970 | 18,080 | +10 | +0.1% | 30 |
| 2015/03/12 | 17,700 | 18,090 | 17,700 | 18,070 | +380 | +2.1% | 113 |
| 2015/03/11 | 17,570 | 17,690 | 17,550 | 17,690 | +200 | +1.1% | 70 |
| 2015/03/10 | 17,580 | 17,580 | 17,470 | 17,490 | -90 | -0.5% | 70 |
| 2015/03/09 | 17,620 | 17,620 | 17,580 | 17,580 | - | - | 5 |
| 2015/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/03 | 17,990 | 17,990 | 17,630 | 17,630 | - | - | 22 |
| 2015/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/27 | 17,620 | 17,620 | 17,590 | 17,590 | +120 | +0.7% | 61 |
| 2015/02/26 | 17,350 | 17,620 | 17,350 | 17,470 | +70 | +0.4% | 65 |
| 2015/02/25 | 17,920 | 17,920 | 17,400 | 17,400 | -120 | -0.7% | 23 |
| 2015/02/24 | 17,570 | 17,570 | 17,520 | 17,520 | - | - | 3 |
| 2015/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/19 | 17,270 | 17,270 | 17,270 | 17,270 | +210 | +1.2% | 5 |
| 2015/02/18 | 17,120 | 17,120 | 17,060 | 17,060 | +50 | +0.3% | 14 |
| 2015/02/17 | 16,670 | 17,010 | 16,670 | 17,010 | - | - | 60 |
| 2015/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/13 | 16,610 | 16,750 | 16,560 | 16,690 | +150 | +0.9% | 180 |
| 2015/02/12 | 16,370 | 16,600 | 16,370 | 16,540 | - | - | 264 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 16,340 | 16,340 | 16,300 | 16,300 | -90 | -0.5% | 4 |
| 2015/02/06 | 16,390 | 16,390 | 16,390 | 16,390 | +20 | +0.1% | 1 |
| 2015/02/05 | 16,370 | 16,400 | 16,370 | 16,370 | -190 | -1.1% | 5 |
| 2015/02/04 | 16,200 | 16,560 | 16,200 | 16,560 | +430 | +2.7% | 39 |
| 2015/02/03 | 16,700 | 16,700 | 16,130 | 16,130 | -430 | -2.6% | 186 |
| 2015/02/02 | 16,330 | 16,560 | 16,330 | 16,560 | -70 | -0.4% | 6 |
2351～
2400
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
