19,190
+165 (+0.87%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 18,695 | 18,705 | 18,530 | 18,555 | -195 | -1% | 93 |
| 2024/05/14 | 18,585 | 18,760 | 18,585 | 18,750 | +150 | +0.8% | 1,081 |
| 2024/05/13 | 18,520 | 18,605 | 18,445 | 18,600 | +75 | +0.4% | 315 |
| 2024/05/10 | 18,420 | 18,610 | 18,420 | 18,525 | +195 | +1.1% | 183 |
| 2024/05/09 | 18,410 | 18,410 | 18,190 | 18,330 | -80 | -0.4% | 388 |
| 2024/05/08 | 18,550 | 18,565 | 18,300 | 18,410 | -160 | -0.9% | 418 |
| 2024/05/07 | 18,640 | 18,640 | 18,505 | 18,570 | +5 | ±0% | 151 |
| 2024/05/02 | 18,650 | 18,720 | 18,565 | 18,565 | -90 | -0.5% | 145 |
| 2024/05/01 | 18,725 | 18,755 | 18,575 | 18,655 | -85 | -0.5% | 1,343 |
| 2024/04/30 | 18,675 | 18,740 | 18,540 | 18,740 | +215 | +1.2% | 329 |
| 2024/04/26 | 18,470 | 18,570 | 18,330 | 18,525 | +80 | +0.4% | 766 |
| 2024/04/25 | 18,610 | 18,615 | 18,430 | 18,445 | -270 | -1.4% | 231 |
| 2024/04/24 | 18,740 | 18,740 | 18,610 | 18,715 | -10 | -0.1% | 274 |
| 2024/04/23 | 18,810 | 18,825 | 18,725 | 18,725 | -75 | -0.4% | 252 |
| 2024/04/22 | 18,565 | 18,800 | 18,550 | 18,800 | +400 | +2.2% | 594 |
| 2024/04/19 | 18,500 | 18,500 | 18,230 | 18,400 | -160 | -0.9% | 466 |
| 2024/04/18 | 18,450 | 18,620 | 18,450 | 18,560 | +115 | +0.6% | 2,231 |
| 2024/04/17 | 18,595 | 18,620 | 18,445 | 18,445 | -90 | -0.5% | 367 |
| 2024/04/16 | 18,750 | 18,765 | 18,520 | 18,535 | -420 | -2.2% | 459 |
| 2024/04/15 | 18,745 | 18,955 | 18,725 | 18,955 | +125 | +0.7% | 454 |
| 2024/04/12 | 18,790 | 18,870 | 18,765 | 18,830 | +40 | +0.2% | 513 |
| 2024/04/11 | 18,750 | 18,845 | 18,635 | 18,790 | -30 | -0.2% | 389 |
| 2024/04/10 | 18,840 | 18,870 | 18,810 | 18,820 | -25 | -0.1% | 213 |
| 2024/04/09 | 18,830 | 18,900 | 18,770 | 18,845 | +30 | +0.2% | 2,294 |
| 2024/04/08 | 18,755 | 18,850 | 18,690 | 18,815 | +75 | +0.4% | 686 |
| 2024/04/05 | 18,610 | 18,750 | 18,580 | 18,740 | +35 | +0.2% | 376 |
| 2024/04/04 | 18,780 | 18,815 | 18,665 | 18,705 | +20 | +0.1% | 519 |
| 2024/04/03 | 18,545 | 18,735 | 18,540 | 18,685 | +105 | +0.6% | 637 |
| 2024/04/02 | 18,925 | 18,925 | 18,540 | 18,580 | -300 | -1.6% | 2,542 |
| 2024/04/01 | 19,080 | 19,080 | 18,830 | 18,880 | -165 | -0.9% | 689 |
| 2024/03/29 | 19,025 | 19,140 | 18,900 | 19,045 | +30 | +0.2% | 455 |
| 2024/03/28 | 19,285 | 19,465 | 19,015 | 19,015 | -340 | -1.8% | 1,508 |
| 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 |
251～
300
件表示中 / 3705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
