ＮＥＸＴ　ＦＵＮＤＳ　運輸・物流（ＴＯＰＩＸ－１７）上場投信

1628 / 東証(その他) / ETF・REIT等

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
2021/01/18	14,500	14,500	14,010	14,070	-130	-0.9%	1,583
2021/01/15	14,230	14,290	14,130	14,200	-20	-0.1%	393
2021/01/14	14,200	14,250	14,150	14,220	+20	+0.1%	313
2021/01/13	14,180	14,260	14,120	14,200	+90	+0.6%	239
2021/01/12	14,000	14,170	13,900	14,110	-20	-0.1%	494
2021/01/08	14,130	14,130	14,070	14,130	+30	+0.2%	750
2021/01/07	14,270	14,270	13,980	14,100	+130	+0.9%	312
2021/01/06	13,860	13,970	13,610	13,970	-190	-1.3%	456
2021/01/05	13,700	14,160	13,590	14,160	+380	+2.8%	1,218
2021/01/04	14,110	14,110	13,660	13,780	-320	-2.3%	1,838
2020/12/30	14,130	14,200	14,010	14,100	±0	±0%	1,703
2020/12/29	13,860	14,100	13,830	14,100	+380	+2.8%	1,595
2020/12/28	13,710	13,770	13,640	13,720	+60	+0.4%	1,864
2020/12/25	13,630	13,670	13,600	13,660	+140	+1%	462
2020/12/24	13,540	13,630	13,520	13,520	+70	+0.5%	410
2020/12/23	13,480	13,480	13,370	13,450	+40	+0.3%	404
2020/12/22	13,530	13,530	13,360	13,410	-270	-2%	713
2020/12/21	13,830	13,870	13,610	13,680	-140	-1%	1,075
2020/12/18	14,020	14,020	13,780	13,820	-70	-0.5%	736
2020/12/17	14,020	14,020	13,860	13,890	-300	-2.1%	1,074
2020/12/16	14,200	14,210	14,050	14,190	+60	+0.4%	413
2020/12/15	14,190	14,190	13,990	14,130	-110	-0.8%	539
2020/12/14	14,410	14,410	14,170	14,240	+80	+0.6%	386
2020/12/11	14,070	14,160	13,980	14,160	+60	+0.4%	671
2020/12/10	14,130	14,190	14,080	14,100	-40	-0.3%	328
2020/12/09	14,060	14,140	14,030	14,140	+140	+1%	100
2020/12/08	14,040	14,320	13,980	14,000	-80	-0.6%	664
2020/12/07	14,320	14,320	14,070	14,080	-120	-0.8%	387
2020/12/04	14,260	14,360	14,150	14,200	-260	-1.8%	509
2020/12/03	14,390	14,480	14,150	14,460	+370	+2.6%	312
2020/12/02	14,020	14,150	14,020	14,090	+170	+1.2%	375
2020/12/01	13,990	14,000	13,780	13,920	+90	+0.7%	553
2020/11/30	14,240	14,240	13,800	13,830	-420	-2.9%	1,596
2020/11/27	14,330	14,420	14,250	14,250	-50	-0.3%	297
2020/11/26	14,240	14,400	14,220	14,300	-130	-0.9%	563
2020/11/25	14,630	14,680	14,420	14,430	+10	+0.1%	1,021
2020/11/24	14,390	14,560	14,300	14,420	+330	+2.3%	1,036
2020/11/20	14,100	14,140	14,050	14,090	-120	-0.8%	128
2020/11/19	14,000	14,210	13,920	14,210	+170	+1.2%	448
2020/11/18	14,290	14,290	13,990	14,040	-110	-0.8%	590
2020/11/17	14,190	14,200	14,050	14,150	+180	+1.3%	1,712
2020/11/16	13,850	14,000	13,750	13,970	+340	+2.5%	553
2020/11/13	13,800	13,860	13,550	13,630	-470	-3.3%	691
2020/11/12	14,090	14,160	13,950	14,100	-100	-0.7%	572
2020/11/11	14,310	14,370	14,020	14,200	+110	+0.8%	1,428
2020/11/10	13,980	14,090	13,770	14,090	+1,010	+7.7%	1,961
2020/11/09	13,160	13,160	12,940	13,080	±0	±0%	567
2020/11/06	13,040	13,080	12,990	13,080	+40	+0.3%	204
2020/11/05	12,920	13,040	12,880	13,040	+70	+0.5%	225
2020/11/04	13,100	13,100	12,950	12,970	+120	+0.9%	324