20,625
-75 (-0.36%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/05/13 | 15,040 | 15,270 | 15,040 | 15,270 | +305 | +2% | 293 |
| 2022/05/12 | 15,000 | 15,010 | 14,915 | 14,965 | -90 | -0.6% | 338 |
| 2022/05/11 | 14,960 | 15,125 | 14,960 | 15,055 | +60 | +0.4% | 87 |
| 2022/05/10 | 15,120 | 15,120 | 14,865 | 14,995 | -255 | -1.7% | 420 |
| 2022/05/09 | 15,470 | 15,470 | 15,240 | 15,250 | -285 | -1.8% | 621 |
| 2022/05/06 | 15,355 | 15,600 | 15,305 | 15,535 | +280 | +1.8% | 924 |
| 2022/05/02 | 15,055 | 15,300 | 15,055 | 15,255 | +180 | +1.2% | 768 |
| 2022/04/28 | 15,110 | 15,115 | 14,890 | 15,075 | +25 | +0.2% | 340 |
| 2022/04/27 | 14,865 | 15,110 | 14,840 | 15,050 | -30 | -0.2% | 643 |
| 2022/04/26 | 14,930 | 15,110 | 14,915 | 15,080 | +170 | +1.1% | 319 |
| 2022/04/25 | 14,895 | 14,975 | 14,845 | 14,910 | -285 | -1.9% | 407 |
| 2022/04/22 | 15,170 | 15,215 | 15,140 | 15,195 | ±0 | ±0% | 245 |
| 2022/04/21 | 15,165 | 15,270 | 15,150 | 15,195 | -10 | -0.1% | 442 |
| 2022/04/20 | 15,210 | 15,250 | 15,135 | 15,205 | +100 | +0.7% | 498 |
| 2022/04/19 | 15,125 | 15,125 | 15,010 | 15,105 | +95 | +0.6% | 177 |
| 2022/04/18 | 14,990 | 15,030 | 14,880 | 15,010 | -50 | -0.3% | 300 |
| 2022/04/15 | 15,015 | 15,115 | 14,990 | 15,060 | -50 | -0.3% | 124 |
| 2022/04/14 | 14,895 | 15,130 | 14,895 | 15,110 | +360 | +2.4% | 615 |
| 2022/04/13 | 14,595 | 14,750 | 14,580 | 14,750 | +230 | +1.6% | 477 |
| 2022/04/12 | 14,715 | 14,715 | 14,500 | 14,520 | -190 | -1.3% | 424 |
| 2022/04/11 | 14,725 | 14,770 | 14,625 | 14,710 | -40 | -0.3% | 886 |
| 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 |
801～
850
件表示中 / 3769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
