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 |
---|---|---|---|---|---|---|---|
2021/12/20 | 14,340 | 14,360 | 14,200 | 14,200 | -230 | -1.6% | 446 |
2021/12/17 | 14,555 | 14,645 | 14,420 | 14,430 | -200 | -1.4% | 467 |
2021/12/16 | 14,450 | 14,630 | 14,450 | 14,630 | +255 | +1.8% | 636 |
2021/12/15 | 14,230 | 14,380 | 14,230 | 14,375 | +85 | +0.6% | 221 |
2021/12/14 | 14,570 | 14,570 | 14,250 | 14,290 | -190 | -1.3% | 1,082 |
2021/12/13 | 14,450 | 14,570 | 14,450 | 14,480 | +30 | +0.2% | 678 |
2021/12/10 | 14,500 | 14,520 | 14,365 | 14,450 | -95 | -0.7% | 1,359 |
2021/12/09 | 14,515 | 14,675 | 14,510 | 14,545 | +45 | +0.3% | 470 |
2021/12/08 | 14,810 | 14,810 | 14,500 | 14,500 | -120 | -0.8% | 1,105 |
2021/12/07 | 14,410 | 14,620 | 14,350 | 14,620 | +415 | +2.9% | 1,679 |
2021/12/06 | 14,300 | 14,335 | 14,150 | 14,205 | ±0 | ±0% | 794 |
2021/12/03 | 13,885 | 14,235 | 13,860 | 14,205 | +440 | +3.2% | 1,222 |
2021/12/02 | 13,700 | 14,000 | 13,700 | 13,765 | -100 | -0.7% | 813 |
2021/12/01 | 13,650 | 13,940 | 13,635 | 13,865 | +20 | +0.1% | 2,067 |
2021/11/30 | 13,855 | 14,160 | 13,820 | 13,845 | +25 | +0.2% | 1,705 |
2021/11/29 | 13,895 | 14,135 | 13,775 | 13,820 | -460 | -3.2% | 3,476 |
2021/11/26 | 14,600 | 14,600 | 14,230 | 14,280 | -420 | -2.9% | 3,220 |
2021/11/25 | 14,560 | 14,700 | 14,460 | 14,700 | +110 | +0.8% | 1,242 |
2021/11/24 | 14,730 | 14,770 | 14,510 | 14,590 | -120 | -0.8% | 782 |
2021/11/22 | 14,600 | 14,710 | 14,430 | 14,710 | +80 | +0.5% | 1,497 |
2021/11/19 | 14,700 | 14,750 | 14,600 | 14,630 | -110 | -0.7% | 1,089 |
2021/11/18 | 14,670 | 14,760 | 14,560 | 14,740 | -140 | -0.9% | 2,878 |
2021/11/17 | 14,880 | 15,020 | 14,820 | 14,880 | -60 | -0.4% | 1,162 |
2021/11/16 | 15,080 | 15,090 | 14,900 | 14,940 | -150 | -1% | 3,299 |
2021/11/15 | 15,180 | 15,210 | 15,070 | 15,090 | -40 | -0.3% | 1,716 |
2021/11/12 | 15,060 | 15,190 | 15,060 | 15,130 | +70 | +0.5% | 761 |
2021/11/11 | 14,990 | 15,080 | 14,990 | 15,060 | +60 | +0.4% | 741 |
2021/11/10 | 15,200 | 15,240 | 15,000 | 15,000 | -370 | -2.4% | 1,512 |
2021/11/09 | 15,560 | 15,560 | 15,160 | 15,370 | -110 | -0.7% | 1,649 |
2021/11/08 | 15,470 | 15,540 | 15,400 | 15,480 | +320 | +2.1% | 1,942 |
2021/11/05 | 15,390 | 15,390 | 15,160 | 15,160 | -270 | -1.7% | 1,308 |
2021/11/04 | 15,600 | 15,640 | 15,370 | 15,430 | +70 | +0.5% | 941 |
2021/11/02 | 15,390 | 15,490 | 15,340 | 15,360 | -30 | -0.2% | 663 |
2021/11/01 | 15,270 | 15,400 | 15,250 | 15,390 | +250 | +1.7% | 1,358 |
2021/10/29 | 15,050 | 15,220 | 14,910 | 15,140 | +30 | +0.2% | 1,398 |
2021/10/28 | 14,980 | 15,200 | 14,960 | 15,110 | -20 | -0.1% | 1,205 |
2021/10/27 | 15,270 | 15,270 | 15,030 | 15,130 | -140 | -0.9% | 847 |
2021/10/26 | 15,290 | 15,350 | 15,230 | 15,270 | +70 | +0.5% | 1,354 |
2021/10/25 | 15,170 | 15,290 | 15,120 | 15,200 | +40 | +0.3% | 910 |
2021/10/22 | 15,160 | 15,280 | 15,120 | 15,160 | -40 | -0.3% | 1,535 |
2021/10/21 | 15,360 | 15,420 | 15,170 | 15,200 | -200 | -1.3% | 1,230 |
2021/10/20 | 15,210 | 15,440 | 15,050 | 15,400 | +220 | +1.4% | 1,596 |
2021/10/19 | 15,150 | 15,190 | 15,050 | 15,180 | +50 | +0.3% | 486 |
2021/10/18 | 15,270 | 15,270 | 15,100 | 15,130 | -40 | -0.3% | 797 |
2021/10/15 | 15,140 | 15,180 | 15,020 | 15,170 | +100 | +0.7% | 1,310 |
2021/10/14 | 15,000 | 15,070 | 14,900 | 15,070 | -50 | -0.3% | 1,260 |
2021/10/13 | 15,220 | 15,250 | 15,100 | 15,120 | -130 | -0.9% | 848 |
2021/10/12 | 15,390 | 15,390 | 15,200 | 15,250 | -210 | -1.4% | 1,148 |
2021/10/11 | 15,100 | 15,460 | 15,100 | 15,460 | +310 | +2% | 1,106 |
2021/10/08 | 15,260 | 15,400 | 15,150 | 15,150 | -350 | -2.3% | 2,161 |
901~
950
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