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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 19,220 | 19,415 | 19,175 | 19,380 | +125 | +0.6% | 394 |
| 2024/02/28 | 19,245 | 19,320 | 19,155 | 19,255 | -15 | -0.1% | 297 |
| 2024/02/27 | 19,470 | 19,470 | 19,220 | 19,270 | -235 | -1.2% | 729 |
| 2024/02/26 | 19,565 | 19,610 | 19,445 | 19,505 | -25 | -0.1% | 298 |
| 2024/02/22 | 19,495 | 19,600 | 19,480 | 19,530 | +60 | +0.3% | 327 |
| 2024/02/21 | 19,425 | 19,580 | 19,425 | 19,470 | -25 | -0.1% | 259 |
| 2024/02/20 | 19,540 | 19,630 | 19,435 | 19,495 | -40 | -0.2% | 916 |
| 2024/02/19 | 19,365 | 19,535 | 19,330 | 19,535 | +185 | +1% | 428 |
| 2024/02/16 | 19,145 | 19,485 | 19,145 | 19,350 | +225 | +1.2% | 522 |
| 2024/02/15 | 19,335 | 19,335 | 19,035 | 19,125 | -195 | -1% | 747 |
| 2024/02/14 | 19,360 | 19,400 | 19,180 | 19,320 | -80 | -0.4% | 240 |
| 2024/02/13 | 19,260 | 19,415 | 19,135 | 19,400 | +235 | +1.2% | 890 |
| 2024/02/09 | 19,270 | 19,315 | 19,130 | 19,165 | -330 | -1.7% | 849 |
| 2024/02/08 | 19,565 | 19,565 | 19,320 | 19,495 | -80 | -0.4% | 636 |
| 2024/02/07 | 19,550 | 19,665 | 19,500 | 19,575 | -15 | -0.1% | 227 |
| 2024/02/06 | 19,645 | 19,775 | 19,590 | 19,590 | -55 | -0.3% | 345 |
| 2024/02/05 | 19,860 | 19,860 | 19,605 | 19,645 | -50 | -0.3% | 410 |
| 2024/02/02 | 19,710 | 19,730 | 19,480 | 19,695 | +35 | +0.2% | 473 |
| 2024/02/01 | 19,595 | 19,920 | 19,560 | 19,660 | +130 | +0.7% | 868 |
| 2024/01/31 | 19,380 | 19,540 | 19,300 | 19,530 | +80 | +0.4% | 332 |
| 2024/01/30 | 19,475 | 19,505 | 19,415 | 19,450 | +30 | +0.2% | 370 |
| 2024/01/29 | 19,255 | 19,450 | 19,255 | 19,420 | +155 | +0.8% | 190 |
| 2024/01/26 | 19,450 | 19,500 | 19,250 | 19,265 | -235 | -1.2% | 327 |
| 2024/01/25 | 19,320 | 19,500 | 19,320 | 19,500 | +180 | +0.9% | 57 |
| 2024/01/24 | 19,480 | 19,480 | 19,265 | 19,320 | -200 | -1% | 366 |
| 2024/01/23 | 19,650 | 19,760 | 19,465 | 19,520 | -130 | -0.7% | 960 |
| 2024/01/22 | 19,620 | 19,660 | 19,270 | 19,650 | +255 | +1.3% | 772 |
| 2024/01/19 | 19,640 | 19,640 | 19,360 | 19,395 | -65 | -0.3% | 328 |
| 2024/01/18 | 19,640 | 19,735 | 19,450 | 19,460 | -240 | -1.2% | 448 |
| 2024/01/17 | 19,710 | 20,045 | 19,700 | 19,700 | +25 | +0.1% | 540 |
| 2024/01/16 | 19,755 | 19,905 | 19,665 | 19,675 | -75 | -0.4% | 949 |
| 2024/01/15 | 19,490 | 19,750 | 19,490 | 19,750 | +315 | +1.6% | 550 |
| 2024/01/12 | 19,420 | 19,495 | 19,335 | 19,435 | +95 | +0.5% | 640 |
| 2024/01/11 | 19,400 | 19,435 | 19,335 | 19,340 | +60 | +0.3% | 1,019 |
| 2024/01/10 | 19,160 | 19,335 | 19,120 | 19,280 | +155 | +0.8% | 369 |
| 2024/01/09 | 19,145 | 19,235 | 18,985 | 19,125 | -35 | -0.2% | 868 |
| 2024/01/05 | 19,000 | 19,175 | 18,945 | 19,160 | +230 | +1.2% | 787 |
| 2024/01/04 | 18,575 | 18,930 | 18,575 | 18,930 | +450 | +2.4% | 2,297 |
| 2023/12/29 | 18,485 | 18,575 | 18,440 | 18,480 | ±0 | ±0% | 253 |
| 2023/12/28 | 18,460 | 18,480 | 18,370 | 18,480 | -140 | -0.8% | 422 |
| 2023/12/27 | 18,340 | 18,625 | 18,340 | 18,620 | +305 | +1.7% | 1,719 |
| 2023/12/26 | 18,395 | 18,420 | 18,250 | 18,315 | -80 | -0.4% | 195 |
| 2023/12/25 | 18,710 | 18,785 | 18,320 | 18,395 | -235 | -1.3% | 481 |
| 2023/12/22 | 18,450 | 18,640 | 18,450 | 18,630 | +215 | +1.2% | 1,014 |
| 2023/12/21 | 18,230 | 18,420 | 18,150 | 18,415 | +95 | +0.5% | 509 |
| 2023/12/20 | 18,230 | 18,365 | 18,190 | 18,320 | +125 | +0.7% | 625 |
| 2023/12/19 | 18,155 | 18,195 | 17,985 | 18,195 | -15 | -0.1% | 135 |
| 2023/12/18 | 18,180 | 18,315 | 18,100 | 18,210 | +20 | +0.1% | 413 |
| 2023/12/15 | 18,070 | 18,240 | 18,055 | 18,190 | +120 | +0.7% | 133 |
| 2023/12/14 | 18,255 | 18,255 | 18,010 | 18,070 | -175 | -1% | 268 |
301～
350
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
