ＮＥＸＴ　ＦＵＮＤＳ　運輸・物流（ＴＯＰＩＸ－１７）上場投信

1628 / 東証(その他) / ETF・REIT等

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
2024/01/31	19,380	19,540	19,300	19,530	+80	+0.4%	332
2024/01/30	19,475	19,505	19,415	19,450	+30	+0.2%	370
2024/01/29	19,255	19,450	19,255	19,420	+155	+0.8%	190
2024/01/26	19,450	19,500	19,250	19,265	-235	-1.2%	327
2024/01/25	19,320	19,500	19,320	19,500	+180	+0.9%	57
2024/01/24	19,480	19,480	19,265	19,320	-200	-1%	366
2024/01/23	19,650	19,760	19,465	19,520	-130	-0.7%	960
2024/01/22	19,620	19,660	19,270	19,650	+255	+1.3%	772
2024/01/19	19,640	19,640	19,360	19,395	-65	-0.3%	328
2024/01/18	19,640	19,735	19,450	19,460	-240	-1.2%	448
2024/01/17	19,710	20,045	19,700	19,700	+25	+0.1%	540
2024/01/16	19,755	19,905	19,665	19,675	-75	-0.4%	949
2024/01/15	19,490	19,750	19,490	19,750	+315	+1.6%	550
2024/01/12	19,420	19,495	19,335	19,435	+95	+0.5%	640
2024/01/11	19,400	19,435	19,335	19,340	+60	+0.3%	1,019
2024/01/10	19,160	19,335	19,120	19,280	+155	+0.8%	369
2024/01/09	19,145	19,235	18,985	19,125	-35	-0.2%	868
2024/01/05	19,000	19,175	18,945	19,160	+230	+1.2%	787
2024/01/04	18,575	18,930	18,575	18,930	+450	+2.4%	2,297
2023/12/29	18,485	18,575	18,440	18,480	±0	±0%	253
2023/12/28	18,460	18,480	18,370	18,480	-140	-0.8%	422
2023/12/27	18,340	18,625	18,340	18,620	+305	+1.7%	1,719
2023/12/26	18,395	18,420	18,250	18,315	-80	-0.4%	195
2023/12/25	18,710	18,785	18,320	18,395	-235	-1.3%	481
2023/12/22	18,450	18,640	18,450	18,630	+215	+1.2%	1,014
2023/12/21	18,230	18,420	18,150	18,415	+95	+0.5%	509
2023/12/20	18,230	18,365	18,190	18,320	+125	+0.7%	625
2023/12/19	18,155	18,195	17,985	18,195	-15	-0.1%	135
2023/12/18	18,180	18,315	18,100	18,210	+20	+0.1%	413
2023/12/15	18,070	18,240	18,055	18,190	+120	+0.7%	133
2023/12/14	18,255	18,255	18,010	18,070	-175	-1%	268
2023/12/13	18,275	18,340	18,150	18,245	±0	±0%	570
2023/12/12	18,250	18,330	18,200	18,245	+35	+0.2%	732
2023/12/11	17,995	18,210	17,995	18,210	+240	+1.3%	595
2023/12/08	18,065	18,180	17,970	17,970	-145	-0.8%	250
2023/12/07	18,160	18,250	18,100	18,115	-110	-0.6%	405
2023/12/06	18,020	18,225	17,985	18,225	+190	+1.1%	620
2023/12/05	17,905	18,095	17,905	18,035	+110	+0.6%	1,326
2023/12/04	17,910	17,985	17,790	17,925	-60	-0.3%	233
2023/12/01	17,990	17,990	17,920	17,985	+105	+0.6%	150
2023/11/30	17,680	17,880	17,520	17,880	+100	+0.6%	497
2023/11/29	17,910	17,935	17,780	17,780	-150	-0.8%	85
2023/11/28	18,080	18,080	17,835	17,930	-55	-0.3%	159
2023/11/27	18,100	18,100	17,920	17,985	-25	-0.1%	164
2023/11/24	18,130	18,130	17,990	18,010	-60	-0.3%	139
2023/11/22	18,000	18,100	18,000	18,070	+40	+0.2%	1,436
2023/11/21	17,785	18,030	17,780	18,030	+185	+1%	949
2023/11/20	17,935	18,015	17,800	17,845	-60	-0.3%	947
2023/11/17	17,640	17,920	17,640	17,905	+250	+1.4%	1,040
2023/11/16	17,650	17,715	17,600	17,655	-65	-0.4%	124