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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 8,230 | 8,230 | 8,120 | 8,120 | -20 | -0.2% | 77 |
| 2011/08/11 | 8,010 | 8,140 | 8,010 | 8,140 | +70 | +0.9% | 60 |
| 2011/08/10 | 8,120 | 8,120 | 8,050 | 8,070 | +190 | +2.4% | 54 |
| 2011/08/09 | 7,970 | 7,970 | 7,880 | 7,880 | -240 | -3% | 89 |
| 2011/08/08 | 8,120 | 8,130 | 8,120 | 8,120 | -90 | -1.1% | 192 |
| 2011/08/05 | 8,230 | 8,230 | 8,200 | 8,210 | -260 | -3.1% | 303 |
| 2011/08/04 | 8,470 | 8,470 | 8,470 | 8,470 | +50 | +0.6% | 49 |
| 2011/08/03 | 8,490 | 8,490 | 8,420 | 8,420 | - | - | 6 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/29 | 8,660 | 8,660 | 8,610 | 8,610 | -20 | -0.2% | 50 |
| 2011/07/28 | 8,720 | 8,730 | 8,630 | 8,630 | -150 | -1.7% | 302 |
| 2011/07/27 | 8,770 | 8,790 | 8,770 | 8,780 | -60 | -0.7% | 4 |
| 2011/07/26 | 8,790 | 8,880 | 8,790 | 8,840 | +80 | +0.9% | 271 |
| 2011/07/25 | 8,800 | 8,800 | 8,760 | 8,760 | -30 | -0.3% | 8 |
| 2011/07/22 | 8,760 | 8,800 | 8,750 | 8,790 | - | - | 276 |
| 2011/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/20 | 8,770 | 8,810 | 8,750 | 8,750 | ±0 | ±0% | 49 |
| 2011/07/19 | 8,740 | 8,750 | 8,740 | 8,750 | - | - | 16 |
| 2011/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/13 | 8,640 | 8,640 | 8,640 | 8,640 | -200 | -2.3% | 355 |
| 2011/07/12 | 8,800 | 8,840 | 8,800 | 8,840 | -100 | -1.1% | 366 |
| 2011/07/11 | 8,920 | 8,940 | 8,920 | 8,940 | ±0 | ±0% | 18 |
| 2011/07/08 | 8,990 | 8,990 | 8,910 | 8,940 | +50 | +0.6% | 24 |
| 2011/07/07 | 8,890 | 8,890 | 8,890 | 8,890 | +70 | +0.8% | 3 |
| 2011/07/06 | 8,800 | 8,820 | 8,800 | 8,820 | +50 | +0.6% | 6 |
| 2011/07/05 | 8,770 | 8,770 | 8,770 | 8,770 | +20 | +0.2% | 2 |
| 2011/07/04 | 8,710 | 8,750 | 8,710 | 8,750 | +80 | +0.9% | 11 |
| 2011/07/01 | 8,690 | 8,700 | 8,670 | 8,670 | +40 | +0.5% | 12 |
| 2011/06/30 | 8,650 | 8,650 | 8,630 | 8,630 | +20 | +0.2% | 6 |
| 2011/06/29 | 8,590 | 8,610 | 8,590 | 8,610 | +40 | +0.5% | 11 |
| 2011/06/28 | 8,570 | 8,570 | 8,570 | 8,570 | +50 | +0.6% | 4 |
| 2011/06/27 | 8,570 | 8,570 | 8,520 | 8,520 | -20 | -0.2% | 18 |
| 2011/06/24 | 8,540 | 8,540 | 8,540 | 8,540 | +60 | +0.7% | 1 |
| 2011/06/23 | 8,500 | 8,500 | 8,480 | 8,480 | - | - | 8 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 8,290 | 8,340 | 8,260 | 8,340 | +50 | +0.6% | 1,400 |
| 2011/06/20 | 8,260 | 8,290 | 8,260 | 8,290 | +40 | +0.5% | 7 |
| 2011/06/17 | 8,310 | 8,310 | 8,250 | 8,250 | -30 | -0.4% | 7 |
| 2011/06/16 | 8,280 | 8,280 | 8,280 | 8,280 | -110 | -1.3% | 1 |
| 2011/06/15 | 8,390 | 8,390 | 8,390 | 8,390 | -30 | -0.4% | 260 |
| 2011/06/14 | 8,340 | 8,420 | 8,340 | 8,420 | +90 | +1.1% | 5 |
| 2011/06/13 | 8,300 | 8,330 | 8,300 | 8,330 | -30 | -0.4% | 10 |
| 2011/06/10 | 8,360 | 8,360 | 8,360 | 8,360 | +80 | +1% | 10 |
| 2011/06/09 | 8,280 | 8,280 | 8,280 | 8,280 | -30 | -0.4% | 3 |
| 2011/06/08 | 8,310 | 8,310 | 8,310 | 8,310 | +30 | +0.4% | 12 |
| 2011/06/07 | 8,230 | 8,280 | 8,230 | 8,280 | +50 | +0.6% | 14 |
| 2011/06/06 | 8,350 | 8,350 | 8,230 | 8,230 | -160 | -1.9% | 16 |
| 2011/06/03 | 8,400 | 8,400 | 8,390 | 8,390 | -20 | -0.2% | 18 |
3251～
3300
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
