20,560
+170 (+0.83%)
株価：2025/08/27 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 15,500 | 15,500 | 15,030 | 15,210 | -140 | -0.9% | 2,903 |
| 2021/03/01 | 15,490 | 15,490 | 15,210 | 15,350 | +40 | +0.3% | 3,860 |
| 2021/02/26 | 17,290 | 17,290 | 15,280 | 15,310 | -2,380 | -13.5% | 13,192 |
| 2021/02/25 | 17,710 | 18,000 | 17,050 | 17,690 | +320 | +1.8% | 1,992 |
| 2021/02/24 | 17,200 | 17,840 | 16,500 | 17,370 | +1,290 | +8% | 2,285 |
| 2021/02/22 | 15,500 | 16,100 | 15,500 | 16,080 | +650 | +4.2% | 1,296 |
| 2021/02/19 | 15,500 | 15,500 | 15,200 | 15,430 | -90 | -0.6% | 1,213 |
| 2021/02/18 | 15,720 | 15,730 | 15,510 | 15,520 | -60 | -0.4% | 1,369 |
| 2021/02/17 | 15,400 | 15,580 | 15,350 | 15,580 | +140 | +0.9% | 720 |
| 2021/02/16 | 15,420 | 15,530 | 15,350 | 15,440 | +50 | +0.3% | 1,126 |
| 2021/02/15 | 15,500 | 15,520 | 15,390 | 15,390 | +30 | +0.2% | 1,112 |
| 2021/02/12 | 15,370 | 15,370 | 15,150 | 15,360 | +30 | +0.2% | 890 |
| 2021/02/10 | 15,090 | 15,450 | 15,090 | 15,330 | +180 | +1.2% | 1,120 |
| 2021/02/09 | 15,490 | 15,490 | 15,110 | 15,150 | -140 | -0.9% | 1,929 |
| 2021/02/08 | 15,100 | 15,380 | 15,080 | 15,290 | +370 | +2.5% | 3,093 |
| 2021/02/05 | 14,670 | 14,920 | 14,590 | 14,920 | +430 | +3% | 1,763 |
| 2021/02/04 | 14,500 | 14,800 | 14,420 | 14,490 | +40 | +0.3% | 1,639 |
| 2021/02/03 | 14,080 | 14,470 | 14,080 | 14,450 | +470 | +3.4% | 1,638 |
| 2021/02/02 | 13,780 | 14,000 | 13,750 | 13,980 | +260 | +1.9% | 488 |
| 2021/02/01 | 13,700 | 13,780 | 13,650 | 13,720 | -60 | -0.4% | 1,284 |
| 2021/01/29 | 13,910 | 13,950 | 13,780 | 13,780 | -130 | -0.9% | 1,100 |
| 2021/01/28 | 13,570 | 13,910 | 13,570 | 13,910 | +170 | +1.2% | 979 |
| 2021/01/27 | 13,800 | 13,910 | 13,700 | 13,740 | -60 | -0.4% | 689 |
| 2021/01/26 | 13,920 | 13,920 | 13,750 | 13,800 | -140 | -1% | 1,161 |
| 2021/01/25 | 13,930 | 13,950 | 13,860 | 13,940 | +70 | +0.5% | 336 |
| 2021/01/22 | 13,870 | 13,900 | 13,780 | 13,870 | -90 | -0.6% | 1,391 |
| 2021/01/21 | 14,020 | 14,090 | 13,910 | 13,960 | +70 | +0.5% | 701 |
| 2021/01/20 | 14,160 | 14,160 | 13,880 | 13,890 | -250 | -1.8% | 1,014 |
| 2021/01/19 | 14,110 | 14,190 | 14,010 | 14,140 | +70 | +0.5% | 4,067 |
| 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 |
1101～
1150
件表示中 / 3771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
