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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/06/02 | 8,370 | 8,410 | 8,370 | 8,410 | - | - | 248 |
| 2011/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/31 | 8,460 | 8,510 | 8,460 | 8,500 | +90 | +1.1% | 982 |
| 2011/05/30 | 8,400 | 8,410 | 8,390 | 8,410 | -60 | -0.7% | 8 |
| 2011/05/27 | 8,470 | 8,470 | 8,470 | 8,470 | - | - | 1 |
| 2011/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/19 | 8,510 | 8,510 | 8,420 | 8,420 | - | - | 13 |
| 2011/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/17 | 8,440 | 8,440 | 8,400 | 8,400 | -100 | -1.2% | 8 |
| 2011/05/16 | 8,500 | 8,500 | 8,500 | 8,500 | -20 | -0.2% | 1 |
| 2011/05/13 | 8,640 | 8,640 | 8,510 | 8,520 | -160 | -1.8% | 339 |
| 2011/05/12 | 8,770 | 8,770 | 8,680 | 8,680 | -100 | -1.1% | 346 |
| 2011/05/11 | 8,780 | 8,780 | 8,780 | 8,780 | - | - | 42 |
| 2011/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/06 | 8,690 | 8,690 | 8,650 | 8,680 | ±0 | ±0% | 258 |
| 2011/05/02 | 8,600 | 8,680 | 8,600 | 8,680 | +200 | +2.4% | 134 |
| 2011/04/28 | 8,400 | 8,490 | 8,400 | 8,480 | - | - | 603 |
| 2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/26 | 8,450 | 8,450 | 8,390 | 8,390 | -70 | -0.8% | 16 |
| 2011/04/25 | 8,470 | 8,470 | 8,460 | 8,460 | -10 | -0.1% | 8 |
| 2011/04/22 | 8,450 | 8,470 | 8,440 | 8,470 | -30 | -0.4% | 166 |
| 2011/04/21 | 8,500 | 8,500 | 8,500 | 8,500 | ±0 | ±0% | 3 |
| 2011/04/20 | 8,560 | 8,570 | 8,500 | 8,500 | ±0 | ±0% | 306 |
| 2011/04/19 | 8,520 | 8,520 | 8,500 | 8,500 | -80 | -0.9% | 18 |
| 2011/04/18 | 8,590 | 8,610 | 8,580 | 8,580 | -30 | -0.3% | 17 |
| 2011/04/15 | 8,600 | 8,610 | 8,600 | 8,610 | -30 | -0.3% | 7 |
3401～
3450
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
