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
2020/11/02	12,530	12,900	12,530	12,850	+360	+2.9%	493
2020/10/30	12,660	12,660	12,440	12,490	-220	-1.7%	676
2020/10/29	12,630	12,820	12,570	12,710	-100	-0.8%	649
2020/10/28	12,790	12,810	12,740	12,810	-40	-0.3%	612
2020/10/27	12,910	12,910	12,790	12,850	-170	-1.3%	518
2020/10/26	13,130	13,130	12,950	13,020	±0	±0%	98
2020/10/23	12,950	13,060	12,930	13,020	+110	+0.9%	349
2020/10/22	13,020	13,020	12,840	12,910	-200	-1.5%	643
2020/10/21	12,980	13,190	12,980	13,110	+150	+1.2%	178
2020/10/20	13,260	13,260	12,930	12,960	-370	-2.8%	576
2020/10/19	13,500	13,500	13,290	13,330	+130	+1%	388
2020/10/16	13,380	13,380	13,200	13,200	-230	-1.7%	529
2020/10/15	13,540	13,540	13,390	13,430	-110	-0.8%	140
2020/10/14	13,600	13,600	13,490	13,540	-120	-0.9%	230
2020/10/13	13,600	13,660	13,550	13,660	+90	+0.7%	85
2020/10/12	13,540	13,620	13,520	13,570	-30	-0.2%	1,307
2020/10/09	13,730	13,730	13,570	13,600	-130	-0.9%	360
2020/10/08	13,680	13,800	13,650	13,730	±0	±0%	299
2020/10/07	13,680	13,730	13,610	13,730	-60	-0.4%	186
2020/10/06	13,820	13,840	13,700	13,790	+20	+0.1%	254
2020/10/05	13,540	13,820	13,540	13,770	+420	+3.1%	161
2020/10/02	13,650	13,660	13,290	13,350	-	-	616
2020/10/01	0	0	0	0	-	-	0
2020/09/30	13,940	13,990	13,640	13,650	-360	-2.6%	469
2020/09/29	14,100	14,100	13,910	14,010	-70	-0.5%	93
2020/09/28	13,970	14,080	13,770	14,080	+170	+1.2%	201
2020/09/25	14,110	14,110	13,900	13,910	-120	-0.9%	110
2020/09/24	14,070	14,110	13,980	14,030	-120	-0.8%	184
2020/09/23	14,210	14,210	13,870	14,150	+200	+1.4%	415
2020/09/18	13,770	13,960	13,770	13,950	+180	+1.3%	294
2020/09/17	14,160	14,160	13,750	13,770	-250	-1.8%	464
2020/09/16	14,110	14,110	14,000	14,020	-140	-1%	287
2020/09/15	14,740	14,740	14,050	14,160	-280	-1.9%	419
2020/09/14	14,440	14,530	14,390	14,440	+90	+0.6%	981
2020/09/11	14,110	14,360	14,000	14,350	+280	+2%	608
2020/09/10	13,940	14,140	13,870	14,070	+200	+1.4%	270
2020/09/09	13,720	13,900	13,670	13,870	-90	-0.6%	360
2020/09/08	14,000	14,000	13,860	13,960	+50	+0.4%	301
2020/09/07	13,860	13,910	13,810	13,910	+110	+0.8%	307
2020/09/04	13,740	13,880	13,660	13,800	-60	-0.4%	478
2020/09/03	13,980	13,980	13,810	13,860	-10	-0.1%	316
2020/09/02	13,780	13,900	13,710	13,870	+150	+1.1%	193
2020/09/01	13,790	13,790	13,680	13,720	-180	-1.3%	297
2020/08/31	13,950	14,070	13,900	13,900	+310	+2.3%	792
2020/08/28	13,640	13,950	13,500	13,590	+80	+0.6%	1,222
2020/08/27	13,670	13,670	13,510	13,510	-190	-1.4%	306
2020/08/26	13,650	13,720	13,560	13,700	+10	+0.1%	402
2020/08/25	13,590	13,780	13,590	13,690	+330	+2.5%	589
2020/08/24	13,530	13,530	13,360	13,360	-120	-0.9%	627
2020/08/21	13,440	13,530	13,400	13,480	+80	+0.6%	208