20,700
+20 (+0.10%)
株価：2025/08/22 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 20,630 | 20,700 | 20,590 | 20,700 | +20 | +0.1% | 419 |
| 2025/08/21 | 20,820 | 20,820 | 20,585 | 20,680 | -180 | -0.9% | 175 |
| 2025/08/20 | 20,755 | 20,955 | 20,755 | 20,860 | +185 | +0.9% | 6,114 |
| 2025/08/19 | 20,625 | 20,700 | 20,570 | 20,675 | +115 | +0.6% | 113 |
| 2025/08/18 | 20,570 | 20,670 | 20,560 | 20,560 | +45 | +0.2% | 3,736 |
| 2025/08/15 | 20,450 | 20,570 | 20,400 | 20,515 | +100 | +0.5% | 723 |
| 2025/08/14 | 20,410 | 20,415 | 20,285 | 20,415 | -65 | -0.3% | 146 |
| 2025/08/13 | 20,400 | 20,480 | 20,400 | 20,480 | +105 | +0.5% | 428 |
| 2025/08/12 | 20,425 | 20,500 | 20,375 | 20,375 | -40 | -0.2% | 1,423 |
| 2025/08/08 | 20,250 | 20,510 | 20,250 | 20,415 | +215 | +1.1% | 3,184 |
| 2025/08/07 | 20,025 | 20,210 | 20,010 | 20,200 | +120 | +0.6% | 1,031 |
| 2025/08/06 | 19,830 | 20,110 | 19,830 | 20,080 | +275 | +1.4% | 744 |
| 2025/08/05 | 19,790 | 19,805 | 19,675 | 19,805 | +135 | +0.7% | 91 |
| 2025/08/04 | 19,465 | 19,770 | 19,465 | 19,670 | -25 | -0.1% | 929 |
| 2025/08/01 | 19,490 | 19,735 | 19,490 | 19,695 | +165 | +0.8% | 331 |
| 2025/07/31 | 19,355 | 19,530 | 19,355 | 19,530 | +245 | +1.3% | 4,213 |
| 2025/07/30 | 19,165 | 19,285 | 19,165 | 19,285 | +185 | +1% | 178 |
| 2025/07/29 | 19,160 | 19,180 | 19,095 | 19,100 | -160 | -0.8% | 156 |
| 2025/07/28 | 19,325 | 19,325 | 19,260 | 19,260 | -90 | -0.5% | 156 |
| 2025/07/25 | 19,345 | 19,445 | 19,325 | 19,350 | +10 | +0.1% | 1,963 |
| 2025/07/24 | 19,355 | 19,355 | 19,270 | 19,340 | +140 | +0.7% | 69 |
| 2025/07/23 | 19,020 | 19,245 | 19,005 | 19,200 | +310 | +1.6% | 7,594 |
| 2025/07/22 | 18,960 | 18,960 | 18,800 | 18,890 | -70 | -0.4% | 184 |
| 2025/07/18 | 18,965 | 18,995 | 18,955 | 18,960 | +5 | ±0% | 98 |
| 2025/07/17 | 18,855 | 18,955 | 18,855 | 18,955 | +80 | +0.4% | 76 |
| 2025/07/16 | 18,880 | 18,880 | 18,780 | 18,875 | -10 | -0.1% | 394 |
| 2025/07/15 | 19,150 | 19,150 | 18,870 | 18,885 | -335 | -1.7% | 255 |
| 2025/07/14 | 19,100 | 19,220 | 19,020 | 19,220 | -540 | -2.7% | 435 |
| 2025/07/11 | 19,720 | 19,870 | 19,720 | 19,760 | +65 | +0.3% | 1,028 |
| 2025/07/10 | 19,785 | 19,785 | 19,610 | 19,695 | -65 | -0.3% | 316 |
| 2025/07/09 | 19,695 | 19,805 | 19,695 | 19,760 | +65 | +0.3% | 481 |
| 2025/07/08 | 19,630 | 19,710 | 19,595 | 19,695 | +100 | +0.5% | 2,388 |
| 2025/07/07 | 19,590 | 19,650 | 19,590 | 19,595 | +5 | ±0% | 211 |
| 2025/07/04 | 19,680 | 19,680 | 19,565 | 19,590 | -100 | -0.5% | 94 |
| 2025/07/03 | 19,700 | 19,700 | 19,560 | 19,690 | -50 | -0.3% | 193 |
| 2025/07/02 | 19,620 | 19,835 | 19,620 | 19,740 | +200 | +1% | 492 |
| 2025/07/01 | 19,685 | 19,700 | 19,540 | 19,540 | -80 | -0.4% | 76 |
| 2025/06/30 | 19,620 | 19,670 | 19,580 | 19,620 | +70 | +0.4% | 486 |
| 2025/06/27 | 19,410 | 19,600 | 19,410 | 19,550 | +200 | +1% | 218 |
| 2025/06/26 | 19,325 | 19,420 | 19,305 | 19,350 | +105 | +0.5% | 164 |
| 2025/06/25 | 19,305 | 19,320 | 19,240 | 19,245 | -115 | -0.6% | 160 |
| 2025/06/24 | 19,415 | 19,460 | 19,295 | 19,360 | +45 | +0.2% | 1,606 |
| 2025/06/23 | 19,230 | 19,330 | 19,230 | 19,315 | +10 | +0.1% | 335 |
| 2025/06/20 | 19,395 | 19,395 | 19,305 | 19,305 | -50 | -0.3% | 63 |
| 2025/06/19 | 19,265 | 19,390 | 19,265 | 19,355 | +35 | +0.2% | 69 |
| 2025/06/18 | 19,185 | 19,325 | 19,185 | 19,320 | +10 | +0.1% | 60 |
| 2025/06/17 | 19,290 | 19,310 | 19,235 | 19,310 | +35 | +0.2% | 306 |
| 2025/06/16 | 19,270 | 19,420 | 19,270 | 19,275 | +75 | +0.4% | 96 |
| 2025/06/13 | 19,175 | 19,200 | 19,110 | 19,200 | +25 | +0.1% | 35 |
| 2025/06/12 | 19,230 | 19,250 | 19,145 | 19,175 | -55 | -0.3% | 75 |
1～
50
件表示中 / 3768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
