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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 8,440 | 8,440 | 8,410 | 8,410 | +100 | +1.2% | 21 |
| 2012/06/05 | 8,310 | 8,310 | 8,310 | 8,310 | +110 | +1.3% | 1 |
| 2012/06/04 | 8,170 | 8,220 | 8,170 | 8,200 | -80 | -1% | 97 |
| 2012/06/01 | 8,280 | 8,280 | 8,260 | 8,280 | -60 | -0.7% | 3 |
| 2012/05/31 | 8,230 | 8,340 | 8,230 | 8,340 | +30 | +0.4% | 281 |
| 2012/05/30 | 8,300 | 8,310 | 8,300 | 8,310 | +40 | +0.5% | 2 |
| 2012/05/29 | 8,270 | 8,270 | 8,270 | 8,270 | ±0 | ±0% | 1 |
| 2012/05/28 | 8,270 | 8,270 | 8,270 | 8,270 | +40 | +0.5% | 71 |
| 2012/05/25 | 8,230 | 8,230 | 8,230 | 8,230 | -30 | -0.4% | 1 |
| 2012/05/24 | 8,260 | 8,260 | 8,260 | 8,260 | +20 | +0.2% | 1 |
| 2012/05/23 | 8,320 | 8,320 | 8,240 | 8,240 | -110 | -1.3% | 302 |
| 2012/05/22 | 8,370 | 8,370 | 8,350 | 8,350 | +50 | +0.6% | 21 |
| 2012/05/21 | 8,310 | 8,330 | 8,300 | 8,300 | +30 | +0.4% | 32 |
| 2012/05/18 | 8,320 | 8,320 | 8,270 | 8,270 | -160 | -1.9% | 5 |
| 2012/05/17 | 8,390 | 8,440 | 8,390 | 8,430 | -20 | -0.2% | 564 |
| 2012/05/16 | 8,450 | 8,450 | 8,450 | 8,450 | -10 | -0.1% | 1 |
| 2012/05/15 | 8,460 | 8,460 | 8,460 | 8,460 | -100 | -1.2% | 1 |
| 2012/05/14 | 8,540 | 8,560 | 8,540 | 8,560 | +30 | +0.4% | 3 |
| 2012/05/11 | 8,540 | 8,540 | 8,530 | 8,530 | -130 | -1.5% | 2 |
| 2012/05/10 | 8,660 | 8,660 | 8,660 | 8,660 | -10 | -0.1% | 1 |
| 2012/05/09 | 8,710 | 8,710 | 8,670 | 8,670 | -50 | -0.6% | 2 |
| 2012/05/08 | 8,750 | 8,750 | 8,720 | 8,720 | +20 | +0.2% | 9 |
| 2012/05/07 | 8,640 | 8,700 | 8,640 | 8,700 | -90 | -1% | 31 |
| 2012/05/02 | 8,790 | 8,790 | 8,790 | 8,790 | -10 | -0.1% | 21 |
| 2012/05/01 | 8,850 | 8,850 | 8,800 | 8,800 | -70 | -0.8% | 31 |
| 2012/04/27 | 8,920 | 8,920 | 8,870 | 8,870 | ±0 | ±0% | 51 |
| 2012/04/26 | 8,870 | 8,870 | 8,870 | 8,870 | - | - | 20 |
| 2012/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/24 | 8,780 | 8,780 | 8,780 | 8,780 | -10 | -0.1% | 1 |
| 2012/04/23 | 8,790 | 8,800 | 8,790 | 8,790 | -90 | -1% | 158 |
| 2012/04/20 | 8,880 | 8,880 | 8,880 | 8,880 | +10 | +0.1% | 1 |
| 2012/04/19 | 8,870 | 8,870 | 8,870 | 8,870 | -80 | -0.9% | 1 |
| 2012/04/18 | 9,000 | 9,000 | 8,950 | 8,950 | +150 | +1.7% | 51 |
| 2012/04/17 | 8,800 | 8,800 | 8,800 | 8,800 | -20 | -0.2% | 1 |
| 2012/04/16 | 8,790 | 8,820 | 8,770 | 8,820 | ±0 | ±0% | 50 |
| 2012/04/13 | 8,850 | 8,860 | 8,820 | 8,820 | -10 | -0.1% | 71 |
| 2012/04/12 | 8,830 | 8,830 | 8,830 | 8,830 | ±0 | ±0% | 1 |
| 2012/04/11 | 8,830 | 8,830 | 8,830 | 8,830 | -70 | -0.8% | 1 |
| 2012/04/10 | 8,900 | 8,900 | 8,900 | 8,900 | -100 | -1.1% | 1 |
| 2012/04/09 | 9,000 | 9,000 | 9,000 | 9,000 | -50 | -0.6% | 1 |
| 2012/04/06 | 9,050 | 9,050 | 9,050 | 9,050 | +30 | +0.3% | 1 |
| 2012/04/05 | 9,020 | 9,020 | 9,020 | 9,020 | +10 | +0.1% | 1 |
| 2012/04/04 | 9,090 | 9,090 | 9,010 | 9,010 | -160 | -1.7% | 5 |
| 2012/04/03 | 9,170 | 9,170 | 9,170 | 9,170 | -150 | -1.6% | 1 |
| 2012/04/02 | 9,320 | 9,320 | 9,320 | 9,320 | +30 | +0.3% | 10 |
| 2012/03/30 | 9,290 | 9,290 | 9,290 | 9,290 | -30 | -0.3% | 2 |
| 2012/03/29 | 9,320 | 9,320 | 9,320 | 9,320 | +30 | +0.3% | 1 |
| 2012/03/28 | 9,290 | 9,290 | 9,290 | 9,290 | -100 | -1.1% | 1 |
| 2012/03/27 | 9,390 | 9,390 | 9,390 | 9,390 | +60 | +0.6% | 1 |
| 2012/03/26 | 9,350 | 9,350 | 9,330 | 9,330 | -30 | -0.3% | 6 |
3051～
3100
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
