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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 15,220 | 15,300 | 15,220 | 15,250 | +10 | +0.1% | 767 |
| 2021/08/26 | 15,150 | 15,270 | 15,150 | 15,240 | +150 | +1% | 626 |
| 2021/08/25 | 15,180 | 15,250 | 15,090 | 15,090 | +20 | +0.1% | 1,135 |
| 2021/08/24 | 14,910 | 15,100 | 14,910 | 15,070 | +260 | +1.8% | 1,227 |
| 2021/08/23 | 14,580 | 14,810 | 14,570 | 14,810 | +280 | +1.9% | 1,303 |
| 2021/08/20 | 14,520 | 14,650 | 14,520 | 14,530 | -100 | -0.7% | 632 |
| 2021/08/19 | 14,700 | 14,750 | 14,610 | 14,630 | -200 | -1.3% | 1,208 |
| 2021/08/18 | 14,870 | 14,870 | 14,700 | 14,830 | -70 | -0.5% | 838 |
| 2021/08/17 | 14,960 | 15,000 | 14,860 | 14,900 | ±0 | ±0% | 458 |
| 2021/08/16 | 14,980 | 14,980 | 14,790 | 14,900 | -90 | -0.6% | 1,735 |
| 2021/08/13 | 15,050 | 15,080 | 14,990 | 14,990 | -160 | -1.1% | 660 |
| 2021/08/12 | 15,310 | 15,310 | 15,110 | 15,150 | -50 | -0.3% | 1,109 |
| 2021/08/11 | 15,050 | 15,200 | 15,030 | 15,200 | +230 | +1.5% | 1,057 |
| 2021/08/10 | 14,720 | 15,000 | 14,720 | 14,970 | +270 | +1.8% | 1,178 |
| 2021/08/06 | 14,720 | 14,740 | 14,630 | 14,700 | +20 | +0.1% | 551 |
| 2021/08/05 | 14,560 | 14,720 | 14,540 | 14,680 | +70 | +0.5% | 619 |
| 2021/08/04 | 14,600 | 14,730 | 14,510 | 14,610 | -10 | -0.1% | 1,325 |
| 2021/08/03 | 14,620 | 14,660 | 14,530 | 14,620 | -120 | -0.8% | 492 |
| 2021/08/02 | 14,600 | 14,810 | 14,450 | 14,740 | +150 | +1% | 1,751 |
| 2021/07/30 | 14,560 | 14,650 | 14,450 | 14,590 | -70 | -0.5% | 1,697 |
| 2021/07/29 | 14,800 | 14,840 | 14,630 | 14,660 | -150 | -1% | 879 |
| 2021/07/28 | 14,830 | 14,950 | 14,780 | 14,810 | -200 | -1.3% | 688 |
| 2021/07/27 | 14,910 | 15,050 | 14,810 | 15,010 | +230 | +1.6% | 745 |
| 2021/07/26 | 14,910 | 14,930 | 14,770 | 14,780 | +200 | +1.4% | 1,367 |
| 2021/07/21 | 14,710 | 14,800 | 14,580 | 14,580 | +90 | +0.6% | 1,240 |
| 2021/07/20 | 14,500 | 14,610 | 14,350 | 14,490 | -310 | -2.1% | 3,060 |
| 2021/07/19 | 14,720 | 15,000 | 14,560 | 14,800 | -50 | -0.3% | 2,481 |
| 2021/07/16 | 14,810 | 15,030 | 14,800 | 14,850 | -120 | -0.8% | 1,500 |
| 2021/07/15 | 15,170 | 15,170 | 14,950 | 14,970 | -260 | -1.7% | 2,482 |
| 2021/07/14 | 15,300 | 15,350 | 15,200 | 15,230 | -440 | -2.8% | 2,208 |
| 2021/07/13 | 15,790 | 15,790 | 15,670 | 15,670 | -30 | -0.2% | 1,270 |
| 2021/07/12 | 15,820 | 15,840 | 15,680 | 15,700 | +90 | +0.6% | 1,412 |
| 2021/07/09 | 15,410 | 15,640 | 15,310 | 15,610 | -10 | -0.1% | 2,245 |
| 2021/07/08 | 15,620 | 15,710 | 15,560 | 15,620 | -130 | -0.8% | 1,434 |
| 2021/07/07 | 15,710 | 15,890 | 15,620 | 15,750 | -150 | -0.9% | 2,823 |
| 2021/07/06 | 15,810 | 15,930 | 15,730 | 15,900 | +180 | +1.1% | 1,495 |
| 2021/07/05 | 15,540 | 15,720 | 15,530 | 15,720 | +200 | +1.3% | 1,050 |
| 2021/07/02 | 15,560 | 15,630 | 15,500 | 15,520 | +40 | +0.3% | 806 |
| 2021/07/01 | 15,510 | 15,550 | 15,400 | 15,480 | ±0 | ±0% | 1,409 |
| 2021/06/30 | 15,690 | 15,700 | 15,480 | 15,480 | -90 | -0.6% | 836 |
| 2021/06/29 | 15,540 | 15,590 | 15,420 | 15,570 | -130 | -0.8% | 1,525 |
| 2021/06/28 | 15,780 | 15,780 | 15,700 | 15,700 | -40 | -0.3% | 860 |
| 2021/06/25 | 15,730 | 15,780 | 15,620 | 15,740 | +120 | +0.8% | 666 |
| 2021/06/24 | 15,850 | 15,850 | 15,590 | 15,620 | -210 | -1.3% | 1,587 |
| 2021/06/23 | 15,960 | 15,960 | 15,820 | 15,830 | -150 | -0.9% | 1,480 |
| 2021/06/22 | 15,870 | 15,980 | 15,700 | 15,980 | +600 | +3.9% | 2,296 |
| 2021/06/21 | 15,160 | 15,420 | 15,160 | 15,380 | -150 | -1% | 3,813 |
| 2021/06/18 | 15,890 | 15,890 | 15,530 | 15,530 | -450 | -2.8% | 2,748 |
| 2021/06/17 | 15,920 | 16,050 | 15,790 | 15,980 | -50 | -0.3% | 3,031 |
| 2021/06/16 | 16,090 | 16,200 | 15,980 | 16,030 | -100 | -0.6% | 1,285 |
901～
950
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
