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 |
|---|---|---|---|---|---|---|---|
| 2011/04/14 | 8,580 | 8,640 | 8,580 | 8,640 | +30 | +0.3% | 139 |
| 2011/04/13 | 8,650 | 8,650 | 8,600 | 8,610 | -20 | -0.2% | 2,285 |
| 2011/04/12 | 8,700 | 8,700 | 8,630 | 8,630 | -80 | -0.9% | 262 |
| 2011/04/11 | 8,730 | 8,730 | 8,710 | 8,710 | ±0 | ±0% | 324 |
| 2011/04/08 | 8,640 | 8,740 | 8,640 | 8,710 | +10 | +0.1% | 198 |
| 2011/04/07 | 8,720 | 8,720 | 8,680 | 8,700 | +80 | +0.9% | 13 |
| 2011/04/06 | 8,710 | 8,710 | 8,620 | 8,620 | -110 | -1.3% | 150 |
| 2011/04/05 | 8,810 | 8,810 | 8,710 | 8,730 | -90 | -1% | 131 |
| 2011/04/04 | 8,920 | 8,920 | 8,820 | 8,820 | -50 | -0.6% | 204 |
| 2011/04/01 | 8,920 | 8,940 | 8,870 | 8,870 | -40 | -0.4% | 390 |
| 2011/03/31 | 8,920 | 8,920 | 8,910 | 8,910 | -60 | -0.7% | 108 |
| 2011/03/30 | 8,920 | 8,970 | 8,900 | 8,970 | +160 | +1.8% | 485 |
| 2011/03/29 | 8,800 | 8,810 | 8,770 | 8,810 | -30 | -0.3% | 21 |
| 2011/03/28 | 8,840 | 8,840 | 8,840 | 8,840 | +20 | +0.2% | 91 |
| 2011/03/25 | 8,840 | 8,840 | 8,820 | 8,820 | +10 | +0.1% | 2 |
| 2011/03/24 | 8,940 | 8,940 | 8,810 | 8,810 | -130 | -1.5% | 58 |
| 2011/03/23 | 9,050 | 9,050 | 8,900 | 8,940 | -50 | -0.6% | 62 |
| 2011/03/22 | 8,750 | 8,990 | 8,750 | 8,990 | +390 | +4.5% | 83 |
| 2011/03/18 | 8,600 | 8,630 | 8,600 | 8,600 | +320 | +3.9% | 116 |
| 2011/03/17 | 8,130 | 8,280 | 8,130 | 8,280 | +20 | +0.2% | 17 |
| 2011/03/16 | 8,130 | 8,260 | 8,130 | 8,260 | +280 | +3.5% | 41 |
| 2011/03/15 | 8,600 | 8,600 | 7,720 | 7,980 | -770 | -8.8% | 345 |
| 2011/03/14 | 8,450 | 8,940 | 8,450 | 8,750 | - | - | 449 |
| 2011/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/10 | 9,650 | 9,650 | 9,650 | 9,650 | - | - | 1 |
| 2011/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/08 | 9,720 | 9,720 | 9,700 | 9,700 | -10 | -0.1% | 2 |
| 2011/03/07 | 9,810 | 9,810 | 9,710 | 9,710 | -100 | -1% | 195 |
| 2011/03/04 | 9,810 | 9,810 | 9,810 | 9,810 | +20 | +0.2% | 98 |
| 2011/03/03 | 9,830 | 9,830 | 9,790 | 9,790 | -30 | -0.3% | 193 |
| 2011/03/02 | 9,820 | 9,820 | 9,820 | 9,820 | - | - | 97 |
| 2011/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/28 | 9,810 | 9,840 | 9,810 | 9,840 | - | - | 194 |
| 2011/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/24 | 9,820 | 9,820 | 9,750 | 9,750 | -160 | -1.6% | 96 |
| 2011/02/23 | 9,910 | 9,910 | 9,910 | 9,910 | -30 | -0.3% | 1 |
| 2011/02/22 | 9,940 | 9,940 | 9,930 | 9,940 | -80 | -0.8% | 4 |
| 2011/02/21 | 10,020 | 10,020 | 10,020 | 10,020 | -30 | -0.3% | 1 |
| 2011/02/18 | 10,050 | 10,050 | 10,050 | 10,050 | +120 | +1.2% | 1 |
| 2011/02/17 | 9,930 | 9,930 | 9,930 | 9,930 | - | - | 2 |
| 2011/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/14 | 9,880 | 9,890 | 9,880 | 9,880 | - | - | 11 |
| 2011/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/07 | 9,660 | 9,660 | 9,660 | 9,660 | +20 | +0.2% | 97 |
| 2011/02/04 | 9,660 | 9,660 | 9,640 | 9,640 | - | - | 98 |
| 2011/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/02 | 9,650 | 9,650 | 9,650 | 9,650 | - | - | 2 |
3451～
3500
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
