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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/03/23 | 9,360 | 9,360 | 9,360 | 9,360 | - | - | 1 |
| 2012/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/21 | 9,310 | 9,310 | 9,310 | 9,310 | -20 | -0.2% | 1 |
| 2012/03/19 | 9,330 | 9,330 | 9,330 | 9,330 | ±0 | ±0% | 1 |
| 2012/03/16 | 9,330 | 9,330 | 9,330 | 9,330 | ±0 | ±0% | 3 |
| 2012/03/15 | 9,330 | 9,330 | 9,330 | 9,330 | -30 | -0.3% | 1 |
| 2012/03/14 | 9,390 | 9,410 | 9,360 | 9,360 | -30 | -0.3% | 3 |
| 2012/03/13 | 9,390 | 9,390 | 9,390 | 9,390 | -20 | -0.2% | 1 |
| 2012/03/12 | 9,420 | 9,420 | 9,410 | 9,410 | -10 | -0.1% | 6 |
| 2012/03/09 | 9,410 | 9,440 | 9,400 | 9,420 | +100 | +1.1% | 21 |
| 2012/03/08 | 9,320 | 9,320 | 9,320 | 9,320 | +60 | +0.6% | 1 |
| 2012/03/07 | 9,250 | 9,260 | 9,250 | 9,260 | -40 | -0.4% | 234 |
| 2012/03/06 | 9,300 | 9,300 | 9,300 | 9,300 | -20 | -0.2% | 1 |
| 2012/03/05 | 9,330 | 9,330 | 9,320 | 9,320 | +100 | +1.1% | 8 |
| 2012/03/02 | 9,220 | 9,220 | 9,220 | 9,220 | +60 | +0.7% | 1 |
| 2012/03/01 | 9,110 | 9,180 | 9,110 | 9,160 | +60 | +0.7% | 12 |
| 2012/02/29 | 9,180 | 9,180 | 9,100 | 9,100 | +100 | +1.1% | 9 |
| 2012/02/28 | 9,000 | 9,000 | 9,000 | 9,000 | -50 | -0.6% | 1 |
| 2012/02/27 | 9,050 | 9,050 | 9,030 | 9,050 | -60 | -0.7% | 7 |
| 2012/02/24 | 9,110 | 9,110 | 9,110 | 9,110 | +30 | +0.3% | 1 |
| 2012/02/23 | 9,080 | 9,080 | 9,080 | 9,080 | - | - | 1 |
| 2012/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/21 | 8,940 | 8,940 | 8,940 | 8,940 | -40 | -0.4% | 1 |
| 2012/02/20 | 8,980 | 8,980 | 8,980 | 8,980 | +70 | +0.8% | 1 |
| 2012/02/17 | 8,910 | 8,910 | 8,910 | 8,910 | +30 | +0.3% | 2 |
| 2012/02/16 | 8,880 | 8,880 | 8,880 | 8,880 | -30 | -0.3% | 1 |
| 2012/02/15 | 8,860 | 8,910 | 8,840 | 8,910 | +120 | +1.4% | 15 |
| 2012/02/14 | 8,750 | 8,800 | 8,750 | 8,790 | +50 | +0.6% | 3 |
| 2012/02/13 | 8,740 | 8,740 | 8,740 | 8,740 | -10 | -0.1% | 1 |
| 2012/02/10 | 8,750 | 8,750 | 8,750 | 8,750 | ±0 | ±0% | 1 |
| 2012/02/09 | 8,740 | 8,750 | 8,740 | 8,750 | ±0 | ±0% | 11 |
3201～
3250
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
