19,085
+160 (+0.85%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 14,850 | 14,870 | 14,695 | 14,750 | -75 | -0.5% | 255 |
| 2022/04/07 | 14,840 | 14,920 | 14,740 | 14,825 | -225 | -1.5% | 586 |
| 2022/04/06 | 15,140 | 15,190 | 15,050 | 15,050 | -150 | -1% | 521 |
| 2022/04/05 | 15,200 | 15,250 | 15,135 | 15,200 | ±0 | ±0% | 374 |
| 2022/04/04 | 15,140 | 15,250 | 15,130 | 15,200 | +30 | +0.2% | 738 |
| 2022/04/01 | 15,315 | 15,340 | 15,120 | 15,170 | -255 | -1.7% | 1,703 |
| 2022/03/31 | 15,490 | 15,575 | 15,375 | 15,425 | -80 | -0.5% | 314 |
| 2022/03/30 | 15,300 | 15,505 | 15,300 | 15,505 | +205 | +1.3% | 706 |
| 2022/03/29 | 15,565 | 15,565 | 15,300 | 15,300 | -185 | -1.2% | 1,141 |
| 2022/03/28 | 15,530 | 15,565 | 15,410 | 15,485 | -45 | -0.3% | 571 |
| 2022/03/25 | 15,600 | 15,620 | 15,450 | 15,530 | -10 | -0.1% | 356 |
| 2022/03/24 | 15,505 | 15,625 | 15,400 | 15,540 | -115 | -0.7% | 696 |
| 2022/03/23 | 15,515 | 15,680 | 15,515 | 15,655 | +170 | +1.1% | 1,502 |
| 2022/03/22 | 15,530 | 15,570 | 15,445 | 15,485 | -10 | -0.1% | 1,124 |
| 2022/03/18 | 15,430 | 15,505 | 15,400 | 15,495 | +30 | +0.2% | 490 |
| 2022/03/17 | 15,500 | 15,620 | 15,300 | 15,465 | +35 | +0.2% | 1,604 |
| 2022/03/16 | 15,325 | 15,490 | 15,320 | 15,430 | +220 | +1.4% | 2,062 |
| 2022/03/15 | 15,200 | 15,250 | 15,100 | 15,210 | +125 | +0.8% | 416 |
| 2022/03/14 | 14,755 | 15,140 | 14,755 | 15,085 | +330 | +2.2% | 941 |
| 2022/03/11 | 15,025 | 15,025 | 14,635 | 14,755 | +30 | +0.2% | 747 |
| 2022/03/10 | 14,595 | 14,735 | 14,500 | 14,725 | +525 | +3.7% | 595 |
| 2022/03/09 | 14,390 | 14,435 | 14,155 | 14,200 | -100 | -0.7% | 530 |
| 2022/03/08 | 14,445 | 14,620 | 14,260 | 14,300 | -330 | -2.3% | 851 |
| 2022/03/07 | 14,725 | 14,725 | 14,515 | 14,630 | -250 | -1.7% | 4,659 |
| 2022/03/04 | 14,960 | 14,960 | 14,775 | 14,880 | -25 | -0.2% | 909 |
| 2022/03/03 | 14,795 | 14,960 | 14,795 | 14,905 | +255 | +1.7% | 394 |
| 2022/03/02 | 14,850 | 14,850 | 14,570 | 14,650 | -230 | -1.5% | 638 |
| 2022/03/01 | 14,890 | 14,950 | 14,855 | 14,880 | +80 | +0.5% | 382 |
| 2022/02/28 | 14,695 | 14,855 | 14,650 | 14,800 | +135 | +0.9% | 240 |
| 2022/02/25 | 14,500 | 14,680 | 14,500 | 14,665 | +300 | +2.1% | 511 |
| 2022/02/24 | 14,650 | 14,655 | 14,260 | 14,365 | -330 | -2.2% | 1,023 |
| 2022/02/22 | 14,890 | 14,900 | 14,690 | 14,695 | -405 | -2.7% | 1,039 |
| 2022/02/21 | 15,130 | 15,150 | 14,980 | 15,100 | -195 | -1.3% | 395 |
| 2022/02/18 | 15,245 | 15,335 | 15,210 | 15,295 | -75 | -0.5% | 1,558 |
| 2022/02/17 | 15,300 | 15,460 | 15,205 | 15,370 | +145 | +1% | 1,650 |
| 2022/02/16 | 15,195 | 15,275 | 15,140 | 15,225 | +275 | +1.8% | 1,734 |
| 2022/02/15 | 15,040 | 15,080 | 14,910 | 14,950 | -60 | -0.4% | 584 |
| 2022/02/14 | 14,785 | 15,050 | 14,600 | 15,010 | -20 | -0.1% | 1,106 |
| 2022/02/10 | 15,050 | 15,050 | 14,900 | 15,030 | +100 | +0.7% | 1,117 |
| 2022/02/09 | 15,000 | 15,035 | 14,825 | 14,930 | -25 | -0.2% | 894 |
| 2022/02/08 | 14,545 | 14,955 | 14,545 | 14,955 | +480 | +3.3% | 1,348 |
| 2022/02/07 | 14,670 | 14,670 | 14,460 | 14,475 | -195 | -1.3% | 494 |
| 2022/02/04 | 14,320 | 14,670 | 14,310 | 14,670 | +295 | +2.1% | 1,169 |
| 2022/02/03 | 14,600 | 14,600 | 14,310 | 14,375 | -250 | -1.7% | 526 |
| 2022/02/02 | 14,445 | 14,655 | 14,445 | 14,625 | +225 | +1.6% | 1,130 |
| 2022/02/01 | 14,195 | 14,450 | 14,175 | 14,400 | +255 | +1.8% | 389 |
| 2022/01/31 | 13,905 | 14,175 | 13,830 | 14,145 | +170 | +1.2% | 1,577 |
| 2022/01/28 | 13,885 | 13,980 | 13,825 | 13,975 | +255 | +1.9% | 333 |
| 2022/01/27 | 14,295 | 14,295 | 13,645 | 13,720 | -275 | -2% | 1,653 |
| 2022/01/26 | 14,045 | 14,085 | 13,955 | 13,995 | -55 | -0.4% | 312 |
751～
800
件表示中 / 3692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
