20,700
+20 (+0.10%)
株価：2025/08/22 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 19,245 | 19,245 | 19,175 | 19,230 | -15 | -0.1% | 53 |
| 2025/06/10 | 19,270 | 19,270 | 19,185 | 19,245 | -5 | ±0% | 107 |
| 2025/06/09 | 19,320 | 19,370 | 19,240 | 19,250 | -15 | -0.1% | 966 |
| 2025/06/06 | 19,230 | 19,320 | 19,230 | 19,265 | +135 | +0.7% | 38 |
| 2025/06/05 | 19,225 | 19,295 | 19,115 | 19,130 | -95 | -0.5% | 320 |
| 2025/06/04 | 19,265 | 19,315 | 19,225 | 19,225 | -40 | -0.2% | 42 |
| 2025/06/03 | 19,250 | 19,265 | 19,165 | 19,265 | +25 | +0.1% | 93 |
| 2025/06/02 | 19,320 | 19,325 | 19,190 | 19,240 | -155 | -0.8% | 403 |
| 2025/05/30 | 19,215 | 19,395 | 19,215 | 19,395 | +95 | +0.5% | 70 |
| 2025/05/29 | 19,325 | 19,350 | 19,255 | 19,300 | -5 | ±0% | 330 |
| 2025/05/28 | 19,385 | 19,400 | 19,305 | 19,305 | -45 | -0.2% | 66 |
| 2025/05/27 | 19,335 | 19,350 | 19,275 | 19,350 | +20 | +0.1% | 59 |
| 2025/05/26 | 19,235 | 19,335 | 19,230 | 19,330 | +140 | +0.7% | 254 |
| 2025/05/23 | 19,180 | 19,235 | 19,135 | 19,190 | +165 | +0.9% | 298 |
| 2025/05/22 | 19,205 | 19,205 | 19,020 | 19,025 | -180 | -0.9% | 78 |
| 2025/05/21 | 19,200 | 19,300 | 19,170 | 19,205 | +40 | +0.2% | 62 |
| 2025/05/20 | 19,490 | 19,490 | 19,105 | 19,165 | -190 | -1% | 179 |
| 2025/05/19 | 19,375 | 19,445 | 19,315 | 19,355 | -95 | -0.5% | 156 |
| 2025/05/16 | 19,340 | 19,450 | 19,305 | 19,450 | +115 | +0.6% | 160 |
| 2025/05/15 | 19,185 | 19,350 | 19,185 | 19,335 | +165 | +0.9% | 222 |
| 2025/05/14 | 19,380 | 19,380 | 19,170 | 19,170 | -260 | -1.3% | 65 |
| 2025/05/13 | 19,345 | 19,430 | 19,295 | 19,430 | +160 | +0.8% | 353 |
| 2025/05/12 | 19,215 | 19,285 | 19,200 | 19,270 | +80 | +0.4% | 148 |
| 2025/05/09 | 19,230 | 19,240 | 19,155 | 19,190 | +25 | +0.1% | 172 |
| 2025/05/08 | 19,185 | 19,185 | 18,935 | 19,165 | -75 | -0.4% | 157 |
| 2025/05/07 | 19,140 | 19,300 | 19,140 | 19,240 | +155 | +0.8% | 191 |
| 2025/05/02 | 18,980 | 19,090 | 18,970 | 19,085 | +160 | +0.8% | 241 |
| 2025/05/01 | 18,795 | 18,925 | 18,765 | 18,925 | +315 | +1.7% | 132 |
| 2025/04/30 | 19,020 | 19,020 | 18,420 | 18,610 | -345 | -1.8% | 439 |
| 2025/04/28 | 18,800 | 18,955 | 18,800 | 18,955 | +175 | +0.9% | 58 |
| 2025/04/25 | 18,745 | 18,830 | 18,700 | 18,780 | +70 | +0.4% | 44 |
| 2025/04/24 | 19,250 | 19,250 | 18,710 | 18,710 | -430 | -2.2% | 80 |
| 2025/04/23 | 19,220 | 19,220 | 19,110 | 19,140 | +100 | +0.5% | 799 |
| 2025/04/22 | 18,870 | 19,055 | 18,870 | 19,040 | +170 | +0.9% | 83 |
| 2025/04/21 | 18,860 | 18,910 | 18,810 | 18,870 | -25 | -0.1% | 99 |
| 2025/04/18 | 18,705 | 18,895 | 18,675 | 18,895 | +295 | +1.6% | 39 |
| 2025/04/17 | 18,355 | 18,600 | 18,355 | 18,600 | +210 | +1.1% | 102 |
| 2025/04/16 | 18,330 | 18,450 | 18,330 | 18,390 | -25 | -0.1% | 63 |
| 2025/04/15 | 18,550 | 18,625 | 18,410 | 18,415 | -135 | -0.7% | 43 |
| 2025/04/14 | 18,495 | 18,585 | 18,495 | 18,550 | +55 | +0.3% | 111 |
| 2025/04/11 | 18,040 | 18,495 | 18,040 | 18,495 | -55 | -0.3% | 299 |
| 2025/04/10 | 18,450 | 18,605 | 18,095 | 18,550 | +900 | +5.1% | 538 |
| 2025/04/09 | 17,505 | 17,715 | 17,200 | 17,650 | -200 | -1.1% | 454 |
| 2025/04/08 | 17,735 | 17,910 | 17,705 | 17,850 | +415 | +2.4% | 426 |
| 2025/04/07 | 16,500 | 17,730 | 15,525 | 17,435 | -715 | -3.9% | 484 |
| 2025/04/04 | 18,330 | 18,410 | 18,100 | 18,150 | -180 | -1% | 99 |
| 2025/04/03 | 18,030 | 18,330 | 18,000 | 18,330 | -45 | -0.2% | 963 |
| 2025/04/02 | 18,705 | 18,705 | 18,365 | 18,375 | -245 | -1.3% | 241 |
| 2025/04/01 | 18,680 | 18,780 | 18,600 | 18,620 | +5 | ±0% | 370 |
| 2025/03/31 | 18,900 | 18,900 | 18,520 | 18,615 | -455 | -2.4% | 503 |
51～
100
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
