株価:2025/06/04 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 |
---|---|---|---|---|---|---|---|
2022/07/25 | 15,160 | 15,400 | 15,160 | 15,400 | +195 | +1.3% | 419 |
2022/07/22 | 15,200 | 15,235 | 15,140 | 15,205 | +40 | +0.3% | 261 |
2022/07/21 | 15,140 | 15,170 | 15,085 | 15,165 | -5 | ±0% | 282 |
2022/07/20 | 15,130 | 15,190 | 15,090 | 15,170 | +245 | +1.6% | 1,081 |
2022/07/19 | 14,970 | 14,970 | 14,895 | 14,925 | +45 | +0.3% | 348 |
2022/07/15 | 14,845 | 14,885 | 14,725 | 14,880 | +35 | +0.2% | 219 |
2022/07/14 | 14,745 | 14,890 | 14,745 | 14,845 | -355 | -2.3% | 485 |
2022/07/13 | 15,210 | 15,300 | 15,165 | 15,200 | +100 | +0.7% | 314 |
2022/07/12 | 15,260 | 15,260 | 15,090 | 15,100 | -170 | -1.1% | 147 |
2022/07/11 | 15,170 | 15,315 | 15,075 | 15,270 | +180 | +1.2% | 411 |
2022/07/08 | 15,040 | 15,185 | 15,025 | 15,090 | +105 | +0.7% | 276 |
2022/07/07 | 15,090 | 15,090 | 14,795 | 14,985 | -45 | -0.3% | 1,447 |
2022/07/06 | 15,215 | 15,215 | 14,975 | 15,030 | -185 | -1.2% | 347 |
2022/07/05 | 15,345 | 15,350 | 15,140 | 15,215 | -135 | -0.9% | 156 |
2022/07/04 | 15,435 | 15,435 | 15,250 | 15,350 | +125 | +0.8% | 227 |
2022/07/01 | 15,450 | 15,485 | 15,190 | 15,225 | -225 | -1.5% | 445 |
2022/06/30 | 15,570 | 15,570 | 15,430 | 15,450 | -100 | -0.6% | 101 |
2022/06/29 | 15,415 | 15,550 | 15,365 | 15,550 | +60 | +0.4% | 369 |
2022/06/28 | 15,370 | 15,490 | 15,370 | 15,490 | +160 | +1% | 351 |
2022/06/27 | 15,390 | 15,390 | 15,235 | 15,330 | +80 | +0.5% | 221 |
2022/06/24 | 15,245 | 15,250 | 15,100 | 15,250 | +40 | +0.3% | 325 |
2022/06/23 | 15,160 | 15,320 | 15,160 | 15,210 | +55 | +0.4% | 231 |
2022/06/22 | 15,305 | 15,305 | 15,120 | 15,155 | -110 | -0.7% | 1,218 |
2022/06/21 | 15,110 | 15,280 | 15,110 | 15,265 | +305 | +2% | 279 |
2022/06/20 | 15,050 | 15,090 | 14,900 | 14,960 | -110 | -0.7% | 360 |
2022/06/17 | 14,815 | 15,100 | 14,775 | 15,070 | -5 | ±0% | 476 |
2022/06/16 | 15,205 | 15,300 | 15,050 | 15,075 | -40 | -0.3% | 300 |
2022/06/15 | 15,245 | 15,265 | 15,090 | 15,115 | -135 | -0.9% | 320 |
2022/06/14 | 15,200 | 15,250 | 15,150 | 15,250 | -195 | -1.3% | 542 |
2022/06/13 | 15,300 | 15,480 | 15,300 | 15,445 | -135 | -0.9% | 966 |
2022/06/10 | 15,590 | 15,670 | 15,530 | 15,580 | -115 | -0.7% | 1,009 |
2022/06/09 | 15,705 | 15,725 | 15,645 | 15,695 | -130 | -0.8% | 899 |
2022/06/08 | 15,830 | 15,950 | 15,795 | 15,825 | +100 | +0.6% | 497 |
2022/06/07 | 15,825 | 15,825 | 15,710 | 15,725 | -125 | -0.8% | 314 |
2022/06/06 | 15,550 | 15,850 | 15,550 | 15,850 | +300 | +1.9% | 767 |
2022/06/03 | 15,695 | 15,695 | 15,485 | 15,550 | -65 | -0.4% | 547 |
2022/06/02 | 15,650 | 15,650 | 15,550 | 15,615 | -25 | -0.2% | 128 |
2022/06/01 | 15,355 | 15,645 | 15,355 | 15,640 | +150 | +1% | 1,554 |
2022/05/31 | 15,515 | 15,555 | 15,330 | 15,490 | -45 | -0.3% | 331 |
2022/05/30 | 15,695 | 15,700 | 15,500 | 15,535 | -20 | -0.1% | 460 |
2022/05/27 | 15,645 | 15,650 | 15,520 | 15,555 | +115 | +0.7% | 609 |
2022/05/26 | 15,300 | 15,590 | 15,300 | 15,440 | +145 | +0.9% | 1,027 |
2022/05/25 | 15,240 | 15,350 | 15,160 | 15,295 | +30 | +0.2% | 180 |
2022/05/24 | 15,460 | 15,460 | 15,250 | 15,265 | -155 | -1% | 175 |
2022/05/23 | 15,430 | 15,470 | 15,380 | 15,420 | +90 | +0.6% | 412 |
2022/05/20 | 15,235 | 15,330 | 15,205 | 15,330 | +140 | +0.9% | 229 |
2022/05/19 | 15,100 | 15,215 | 15,055 | 15,190 | -240 | -1.6% | 478 |
2022/05/18 | 15,400 | 15,460 | 15,370 | 15,430 | +95 | +0.6% | 321 |
2022/05/17 | 15,345 | 15,360 | 15,315 | 15,335 | +105 | +0.7% | 91 |
2022/05/16 | 15,400 | 15,410 | 15,135 | 15,230 | -40 | -0.3% | 496 |
701~
750
件表示中 / 3713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