21,755
-105 (-0.48%)
株価：2026/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 21,010 | 21,280 | 20,890 | 21,160 | +190 | +0.9% | 201 |
| 2026/02/02 | 20,990 | 21,100 | 20,910 | 20,970 | +35 | +0.2% | 118 |
| 2026/01/30 | 20,860 | 20,960 | 20,780 | 20,935 | +180 | +0.9% | 1,334 |
| 2026/01/29 | 20,570 | 20,755 | 20,470 | 20,755 | +80 | +0.4% | 467 |
| 2026/01/28 | 21,100 | 21,100 | 20,645 | 20,675 | -210 | -1% | 1,824 |
| 2026/01/27 | 21,110 | 21,110 | 20,785 | 20,885 | -125 | -0.6% | 239 |
| 2026/01/26 | 21,000 | 21,050 | 20,875 | 21,010 | -65 | -0.3% | 184 |
| 2026/01/23 | 21,120 | 21,220 | 21,045 | 21,075 | -70 | -0.3% | 177 |
| 2026/01/22 | 21,120 | 21,220 | 21,095 | 21,145 | +80 | +0.4% | 59 |
| 2026/01/21 | 20,965 | 21,095 | 20,965 | 21,065 | -220 | -1% | 174 |
| 2026/01/20 | 21,080 | 21,320 | 21,080 | 21,285 | +175 | +0.8% | 303 |
| 2026/01/19 | 21,000 | 21,110 | 20,965 | 21,110 | +30 | +0.1% | 279 |
| 2026/01/16 | 21,220 | 21,220 | 21,020 | 21,080 | -245 | -1.1% | 268 |
| 2026/01/15 | 21,380 | 21,380 | 21,245 | 21,325 | -55 | -0.3% | 353 |
| 2026/01/14 | 21,400 | 21,400 | 21,280 | 21,380 | -60 | -0.3% | 152 |
| 2026/01/13 | 21,455 | 21,515 | 21,355 | 21,440 | +155 | +0.7% | 726 |
| 2026/01/09 | 21,355 | 21,355 | 21,220 | 21,285 | +20 | +0.1% | 212 |
| 2026/01/08 | 21,230 | 21,320 | 21,220 | 21,265 | -65 | -0.3% | 57 |
| 2026/01/07 | 21,130 | 21,350 | 21,110 | 21,330 | -25 | -0.1% | 160 |
| 2026/01/06 | 21,090 | 21,355 | 21,090 | 21,355 | +210 | +1% | 584 |
| 2026/01/05 | 21,100 | 21,160 | 21,040 | 21,145 | -65 | -0.3% | 608 |
| 2025/12/30 | 21,080 | 21,210 | 20,990 | 21,210 | +175 | +0.8% | 176 |
| 2025/12/29 | 20,995 | 21,120 | 20,990 | 21,035 | +35 | +0.2% | 205 |
| 2025/12/26 | 20,900 | 21,095 | 20,900 | 21,000 | +10 | ±0% | 461 |
| 2025/12/25 | 20,925 | 21,010 | 20,925 | 20,990 | +80 | +0.4% | 237 |
| 2025/12/24 | 20,780 | 20,940 | 20,780 | 20,910 | +130 | +0.6% | 393 |
| 2025/12/23 | 20,530 | 20,835 | 20,530 | 20,780 | +175 | +0.8% | 276 |
| 2025/12/22 | 20,900 | 20,900 | 20,595 | 20,605 | -380 | -1.8% | 781 |
| 2025/12/19 | 20,800 | 20,995 | 20,800 | 20,985 | +40 | +0.2% | 174 |
| 2025/12/18 | 20,765 | 20,960 | 20,765 | 20,945 | +270 | +1.3% | 245 |
| 2025/12/17 | 20,750 | 20,840 | 20,620 | 20,675 | -180 | -0.9% | 118 |
| 2025/12/16 | 20,945 | 20,980 | 20,855 | 20,855 | -265 | -1.3% | 177 |
| 2025/12/15 | 20,725 | 21,120 | 20,725 | 21,120 | +400 | +1.9% | 500 |
| 2025/12/12 | 20,590 | 20,745 | 20,515 | 20,720 | +260 | +1.3% | 121 |
| 2025/12/11 | 20,665 | 20,665 | 20,460 | 20,460 | -160 | -0.8% | 165 |
| 2025/12/10 | 20,520 | 20,620 | 20,520 | 20,620 | +115 | +0.6% | 76 |
| 2025/12/09 | 20,540 | 20,540 | 20,430 | 20,505 | -35 | -0.2% | 285 |
| 2025/12/08 | 20,400 | 20,540 | 20,360 | 20,540 | +180 | +0.9% | 85 |
| 2025/12/05 | 20,560 | 20,560 | 20,240 | 20,360 | -245 | -1.2% | 204 |
| 2025/12/04 | 20,450 | 20,605 | 20,435 | 20,605 | +155 | +0.8% | 867 |
| 2025/12/03 | 20,530 | 20,600 | 20,435 | 20,450 | -280 | -1.4% | 58 |
| 2025/12/02 | 20,730 | 20,770 | 20,675 | 20,730 | +10 | ±0% | 306 |
| 2025/12/01 | 20,630 | 20,800 | 20,630 | 20,720 | -50 | -0.2% | 1,354 |
| 2025/11/28 | 20,780 | 20,800 | 20,740 | 20,770 | -30 | -0.1% | 103 |
| 2025/11/27 | 20,785 | 20,915 | 20,785 | 20,800 | -5 | ±0% | 250 |
| 2025/11/26 | 20,690 | 20,835 | 20,560 | 20,805 | +165 | +0.8% | 427 |
| 2025/11/25 | 20,655 | 20,655 | 20,545 | 20,640 | +85 | +0.4% | 790 |
| 2025/11/21 | 20,240 | 20,555 | 20,235 | 20,555 | +315 | +1.6% | 344 |
| 2025/11/20 | 20,400 | 20,400 | 20,145 | 20,240 | +225 | +1.1% | 100 |
| 2025/11/19 | 20,100 | 20,230 | 20,015 | 20,015 | -25 | -0.1% | 157 |
51～
100
件表示中 / 3926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
