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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 12,260 | 12,260 | 12,050 | 12,200 | +70 | +0.6% | 706 |
| 2013/03/28 | 12,380 | 12,380 | 12,130 | 12,130 | -280 | -2.3% | 209 |
| 2013/03/27 | 12,400 | 12,410 | 12,360 | 12,410 | +10 | +0.1% | 17 |
| 2013/03/26 | 12,320 | 12,400 | 12,320 | 12,400 | +10 | +0.1% | 526 |
| 2013/03/25 | 12,460 | 12,520 | 12,390 | 12,390 | -40 | -0.3% | 326 |
| 2013/03/22 | 12,520 | 12,520 | 12,410 | 12,430 | -90 | -0.7% | 157 |
| 2013/03/21 | 12,610 | 12,710 | 12,520 | 12,520 | +60 | +0.5% | 371 |
| 2013/03/19 | 12,340 | 12,480 | 12,340 | 12,460 | +270 | +2.2% | 2,470 |
| 2013/03/18 | 12,280 | 12,300 | 12,180 | 12,190 | -160 | -1.3% | 856 |
| 2013/03/15 | 12,110 | 12,350 | 12,110 | 12,350 | +330 | +2.7% | 82 |
| 2013/03/14 | 12,030 | 12,030 | 11,900 | 12,020 | +20 | +0.2% | 126 |
| 2013/03/13 | 12,000 | 12,030 | 11,970 | 12,000 | -70 | -0.6% | 601 |
| 2013/03/12 | 12,190 | 12,190 | 12,040 | 12,070 | -40 | -0.3% | 406 |
| 2013/03/11 | 11,890 | 12,110 | 11,890 | 12,110 | +370 | +3.2% | 194 |
| 2013/03/08 | 11,720 | 11,770 | 11,700 | 11,740 | +100 | +0.9% | 52 |
| 2013/03/07 | 11,720 | 11,720 | 11,630 | 11,640 | +30 | +0.3% | 118 |
| 2013/03/06 | 11,520 | 11,620 | 11,520 | 11,610 | +160 | +1.4% | 28 |
| 2013/03/05 | 11,620 | 11,680 | 11,450 | 11,450 | -100 | -0.9% | 200 |
| 2013/03/04 | 11,320 | 11,550 | 11,320 | 11,550 | - | - | 200 |
| 2013/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/27 | 10,870 | 10,870 | 10,800 | 10,830 | -130 | -1.2% | 37 |
| 2013/02/26 | 10,860 | 10,960 | 10,860 | 10,960 | +30 | +0.3% | 21 |
| 2013/02/25 | 11,000 | 11,000 | 10,910 | 10,930 | +110 | +1% | 811 |
| 2013/02/22 | 10,740 | 10,820 | 10,740 | 10,820 | +110 | +1% | 554 |
| 2013/02/21 | 10,880 | 10,880 | 10,710 | 10,710 | -90 | -0.8% | 9 |
| 2013/02/20 | 10,860 | 10,890 | 10,800 | 10,800 | +160 | +1.5% | 10 |
| 2013/02/19 | 10,640 | 10,640 | 10,640 | 10,640 | +130 | +1.2% | 4 |
| 2013/02/18 | 10,430 | 10,510 | 10,430 | 10,510 | +260 | +2.5% | 16 |
| 2013/02/15 | 10,300 | 10,300 | 10,250 | 10,250 | - | - | 9 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 10,480 | 10,480 | 10,480 | 10,480 | -80 | -0.8% | 1 |
| 2013/02/12 | 10,520 | 10,560 | 10,520 | 10,560 | +260 | +2.5% | 11 |
| 2013/02/08 | 10,300 | 10,300 | 10,300 | 10,300 | -100 | -1% | 6 |
| 2013/02/07 | 10,400 | 10,400 | 10,400 | 10,400 | +180 | +1.8% | 1 |
| 2013/02/06 | 10,200 | 10,250 | 10,200 | 10,220 | - | - | 14 |
| 2013/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/04 | 10,180 | 10,200 | 10,180 | 10,200 | +50 | +0.5% | 22 |
| 2013/02/01 | 10,150 | 10,150 | 10,150 | 10,150 | +30 | +0.3% | 1 |
| 2013/01/31 | 10,120 | 10,120 | 10,020 | 10,120 | -20 | -0.2% | 34 |
| 2013/01/30 | 10,070 | 10,140 | 10,070 | 10,140 | +210 | +2.1% | 68 |
| 2013/01/29 | 9,960 | 9,980 | 9,930 | 9,930 | -90 | -0.9% | 61 |
| 2013/01/28 | 10,020 | 10,020 | 10,020 | 10,020 | +40 | +0.4% | 5 |
| 2013/01/25 | 9,980 | 9,980 | 9,980 | 9,980 | - | - | 1 |
| 2013/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/23 | 9,780 | 9,780 | 9,780 | 9,780 | -70 | -0.7% | 15 |
| 2013/01/22 | 9,850 | 9,850 | 9,850 | 9,850 | ±0 | ±0% | 10 |
| 2013/01/21 | 9,900 | 9,900 | 9,850 | 9,850 | -30 | -0.3% | 12 |
| 2013/01/18 | 9,820 | 9,880 | 9,820 | 9,880 | +150 | +1.5% | 8 |
| 2013/01/17 | 9,730 | 9,730 | 9,730 | 9,730 | -110 | -1.1% | 5 |
2851～
2900
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
