20,580
-120 (-0.58%)
株価：2025/08/25 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 16,350 | 16,370 | 16,220 | 16,355 | +220 | +1.4% | 3,670 |
| 2022/10/13 | 16,345 | 16,345 | 16,110 | 16,135 | -175 | -1.1% | 505 |
| 2022/10/12 | 16,220 | 16,400 | 16,145 | 16,310 | +165 | +1% | 766 |
| 2022/10/11 | 16,120 | 16,280 | 16,100 | 16,145 | +75 | +0.5% | 568 |
| 2022/10/07 | 15,875 | 16,150 | 15,875 | 16,070 | +90 | +0.6% | 310 |
| 2022/10/06 | 15,905 | 16,030 | 15,905 | 15,980 | +75 | +0.5% | 716 |
| 2022/10/05 | 16,140 | 16,195 | 15,905 | 15,905 | -120 | -0.7% | 1,189 |
| 2022/10/04 | 15,930 | 16,025 | 15,855 | 16,025 | +205 | +1.3% | 1,093 |
| 2022/10/03 | 15,610 | 15,820 | 15,400 | 15,820 | +80 | +0.5% | 1,672 |
| 2022/09/30 | 15,755 | 15,830 | 15,670 | 15,740 | -145 | -0.9% | 360 |
| 2022/09/29 | 15,720 | 15,905 | 15,700 | 15,885 | +245 | +1.6% | 466 |
| 2022/09/28 | 15,875 | 15,875 | 15,500 | 15,640 | -295 | -1.9% | 2,560 |
| 2022/09/27 | 15,935 | 16,000 | 15,790 | 15,935 | -25 | -0.2% | 285 |
| 2022/09/26 | 16,055 | 16,100 | 15,905 | 15,960 | -170 | -1.1% | 323 |
| 2022/09/22 | 15,940 | 16,130 | 15,850 | 16,130 | +105 | +0.7% | 553 |
| 2022/09/21 | 16,125 | 16,150 | 16,000 | 16,025 | -190 | -1.2% | 178 |
| 2022/09/20 | 16,260 | 16,290 | 16,100 | 16,215 | -110 | -0.7% | 363 |
| 2022/09/16 | 16,340 | 16,345 | 16,250 | 16,325 | -30 | -0.2% | 847 |
| 2022/09/15 | 16,300 | 16,470 | 16,250 | 16,355 | +100 | +0.6% | 493 |
| 2022/09/14 | 15,985 | 16,280 | 15,985 | 16,255 | -65 | -0.4% | 576 |
| 2022/09/13 | 16,040 | 16,375 | 16,040 | 16,320 | +330 | +2.1% | 1,489 |
| 2022/09/12 | 15,940 | 16,020 | 15,925 | 15,990 | +270 | +1.7% | 1,212 |
| 2022/09/09 | 15,675 | 15,775 | 15,675 | 15,720 | +45 | +0.3% | 176 |
| 2022/09/08 | 15,575 | 15,740 | 15,575 | 15,675 | +210 | +1.4% | 180 |
| 2022/09/07 | 15,535 | 15,535 | 15,340 | 15,465 | -145 | -0.9% | 352 |
| 2022/09/06 | 15,725 | 15,730 | 15,585 | 15,610 | -130 | -0.8% | 217 |
| 2022/09/05 | 15,825 | 15,825 | 15,670 | 15,740 | -130 | -0.8% | 195 |
| 2022/09/02 | 15,970 | 15,975 | 15,870 | 15,870 | -80 | -0.5% | 52 |
| 2022/09/01 | 15,990 | 16,000 | 15,900 | 15,950 | -190 | -1.2% | 256 |
| 2022/08/31 | 16,045 | 16,175 | 15,955 | 16,140 | +220 | +1.4% | 467 |
| 2022/08/30 | 15,840 | 16,065 | 15,840 | 15,920 | +205 | +1.3% | 973 |
| 2022/08/29 | 15,760 | 15,810 | 15,710 | 15,715 | -240 | -1.5% | 257 |
| 2022/08/26 | 15,830 | 16,005 | 15,830 | 15,955 | +10 | +0.1% | 284 |
| 2022/08/25 | 15,865 | 15,955 | 15,865 | 15,945 | +135 | +0.9% | 272 |
| 2022/08/24 | 16,065 | 16,065 | 15,810 | 15,810 | -240 | -1.5% | 203 |
| 2022/08/23 | 15,910 | 16,050 | 15,910 | 16,050 | +120 | +0.8% | 473 |
| 2022/08/22 | 15,860 | 15,940 | 15,860 | 15,930 | -50 | -0.3% | 318 |
| 2022/08/19 | 15,945 | 16,000 | 15,940 | 15,980 | +30 | +0.2% | 46 |
| 2022/08/18 | 15,945 | 16,020 | 15,930 | 15,950 | -70 | -0.4% | 153 |
| 2022/08/17 | 15,960 | 16,020 | 15,930 | 16,020 | +135 | +0.8% | 368 |
| 2022/08/16 | 15,975 | 15,980 | 15,835 | 15,885 | -90 | -0.6% | 365 |
| 2022/08/15 | 16,085 | 16,085 | 15,935 | 15,975 | -145 | -0.9% | 486 |
| 2022/08/12 | 16,010 | 16,140 | 15,910 | 16,120 | +245 | +1.5% | 1,625 |
| 2022/08/10 | 15,895 | 15,930 | 15,810 | 15,875 | +10 | +0.1% | 134 |
| 2022/08/09 | 15,845 | 15,965 | 15,845 | 15,865 | +10 | +0.1% | 1,764 |
| 2022/08/08 | 15,935 | 15,935 | 15,810 | 15,855 | -95 | -0.6% | 132 |
| 2022/08/05 | 15,750 | 15,950 | 15,750 | 15,950 | +180 | +1.1% | 281 |
| 2022/08/04 | 15,825 | 15,950 | 15,765 | 15,770 | +20 | +0.1% | 998 |
| 2022/08/03 | 15,830 | 15,995 | 15,725 | 15,750 | -30 | -0.2% | 860 |
| 2022/08/02 | 15,845 | 15,845 | 15,720 | 15,780 | -60 | -0.4% | 230 |
701～
750
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
