18,150
-180 (-0.98%)
株価：2025/04/04 14:10
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 19,370 | 19,430 | 19,355 | 19,355 | +45 | +0.2% | 259 |
| 2024/03/26 | 19,415 | 19,415 | 19,195 | 19,310 | -190 | -1% | 458 |
| 2024/03/25 | 19,360 | 19,625 | 19,350 | 19,500 | +55 | +0.3% | 554 |
| 2024/03/22 | 19,345 | 19,495 | 19,345 | 19,445 | +125 | +0.6% | 345 |
| 2024/03/21 | 19,500 | 19,500 | 19,240 | 19,320 | -95 | -0.5% | 719 |
| 2024/03/19 | 19,275 | 19,445 | 19,165 | 19,415 | +140 | +0.7% | 559 |
| 2024/03/18 | 19,125 | 19,285 | 19,085 | 19,275 | +240 | +1.3% | 473 |
| 2024/03/15 | 18,930 | 19,080 | 18,920 | 19,035 | +50 | +0.3% | 1,209 |
| 2024/03/14 | 18,770 | 18,985 | 18,735 | 18,985 | +250 | +1.3% | 1,137 |
| 2024/03/13 | 18,895 | 18,980 | 18,675 | 18,735 | -100 | -0.5% | 516 |
| 2024/03/12 | 18,815 | 18,850 | 18,620 | 18,835 | -105 | -0.6% | 382 |
| 2024/03/11 | 18,980 | 19,050 | 18,770 | 18,940 | -150 | -0.8% | 1,380 |
| 2024/03/08 | 19,400 | 19,400 | 18,980 | 19,090 | -225 | -1.2% | 422 |
| 2024/03/07 | 19,400 | 19,400 | 19,210 | 19,315 | +100 | +0.5% | 427 |
| 2024/03/06 | 19,220 | 19,335 | 19,200 | 19,215 | -25 | -0.1% | 271 |
| 2024/03/05 | 19,230 | 19,265 | 19,090 | 19,240 | -25 | -0.1% | 713 |
| 2024/03/04 | 19,550 | 19,550 | 19,210 | 19,265 | -255 | -1.3% | 2,144 |
| 2024/03/01 | 19,410 | 19,525 | 19,320 | 19,520 | +140 | +0.7% | 843 |
| 2024/02/29 | 19,220 | 19,415 | 19,175 | 19,380 | +125 | +0.6% | 394 |
| 2024/02/28 | 19,245 | 19,320 | 19,155 | 19,255 | -15 | -0.1% | 297 |
| 2024/02/27 | 19,470 | 19,470 | 19,220 | 19,270 | -235 | -1.2% | 729 |
| 2024/02/26 | 19,565 | 19,610 | 19,445 | 19,505 | -25 | -0.1% | 298 |
| 2024/02/22 | 19,495 | 19,600 | 19,480 | 19,530 | +60 | +0.3% | 327 |
| 2024/02/21 | 19,425 | 19,580 | 19,425 | 19,470 | -25 | -0.1% | 259 |
| 2024/02/20 | 19,540 | 19,630 | 19,435 | 19,495 | -40 | -0.2% | 916 |
| 2024/02/19 | 19,365 | 19,535 | 19,330 | 19,535 | +185 | +1% | 428 |
| 2024/02/16 | 19,145 | 19,485 | 19,145 | 19,350 | +225 | +1.2% | 522 |
| 2024/02/15 | 19,335 | 19,335 | 19,035 | 19,125 | -195 | -1% | 747 |
| 2024/02/14 | 19,360 | 19,400 | 19,180 | 19,320 | -80 | -0.4% | 240 |
| 2024/02/13 | 19,260 | 19,415 | 19,135 | 19,400 | +235 | +1.2% | 890 |
| 2024/02/09 | 19,270 | 19,315 | 19,130 | 19,165 | -330 | -1.7% | 849 |
| 2024/02/08 | 19,565 | 19,565 | 19,320 | 19,495 | -80 | -0.4% | 636 |
| 2024/02/07 | 19,550 | 19,665 | 19,500 | 19,575 | -15 | -0.1% | 227 |
| 2024/02/06 | 19,645 | 19,775 | 19,590 | 19,590 | -55 | -0.3% | 345 |
| 2024/02/05 | 19,860 | 19,860 | 19,605 | 19,645 | -50 | -0.3% | 410 |
| 2024/02/02 | 19,710 | 19,730 | 19,480 | 19,695 | +35 | +0.2% | 473 |
| 2024/02/01 | 19,595 | 19,920 | 19,560 | 19,660 | +130 | +0.7% | 868 |
| 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 |
251～
300
件表示中 / 3673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
