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
2020/06/08	16,530	16,530	16,290	16,420	+100	+0.6%	407
2020/06/05	16,250	16,320	16,160	16,320	+240	+1.5%	62
2020/06/04	16,380	16,380	15,720	16,080	-90	-0.6%	547
2020/06/03	16,300	16,300	16,150	16,170	-40	-0.2%	415
2020/06/02	16,040	16,210	16,040	16,210	+290	+1.8%	220
2020/06/01	16,170	16,170	15,900	15,920	-240	-1.5%	83
2020/05/29	16,160	16,170	16,150	16,160	-60	-0.4%	94
2020/05/28	16,190	16,220	16,130	16,220	+40	+0.2%	79
2020/05/27	16,360	16,360	15,820	16,180	+30	+0.2%	71
2020/05/26	16,000	16,150	15,950	16,150	+480	+3.1%	37
2020/05/25	15,260	15,670	15,220	15,670	+410	+2.7%	54
2020/05/22	15,050	15,340	14,990	15,260	-110	-0.7%	15
2020/05/21	15,530	15,530	15,300	15,370	-30	-0.2%	15
2020/05/20	15,060	15,400	15,060	15,400	+370	+2.5%	14
2020/05/19	15,030	15,030	15,030	15,030	+50	+0.3%	1
2020/05/18	14,980	14,980	14,900	14,980	-20	-0.1%	62
2020/05/15	15,140	15,140	14,950	15,000	+100	+0.7%	213
2020/05/14	14,900	14,900	14,900	14,900	-80	-0.5%	5
2020/05/13	15,000	15,000	14,980	14,980	-120	-0.8%	9
2020/05/12	15,200	15,250	15,090	15,100	-100	-0.7%	16
2020/05/11	14,770	15,200	14,770	15,200	+740	+5.1%	58
2020/05/08	14,190	14,680	14,190	14,460	+270	+1.9%	19
2020/05/07	14,480	14,480	14,000	14,190	-410	-2.8%	44
2020/05/01	15,050	15,050	14,600	14,600	-200	-1.4%	107
2020/04/30	15,160	15,290	14,800	14,800	-260	-1.7%	389
2020/04/28	15,220	15,220	15,060	15,060	-110	-0.7%	3
2020/04/27	15,290	15,290	14,900	15,170	-	-	7
2020/04/24	0	0	0	0	-	-	0
2020/04/23	15,010	15,010	14,990	14,990	-90	-0.6%	3
2020/04/22	14,890	15,080	14,890	15,080	+190	+1.3%	2
2020/04/21	14,890	15,020	14,890	14,890	-210	-1.4%	32
2020/04/20	15,020	15,100	15,020	15,100	±0	±0%	6
2020/04/17	15,100	15,100	15,100	15,100	+70	+0.5%	1
2020/04/16	15,250	15,310	14,980	15,030	-110	-0.7%	258
2020/04/15	15,070	15,140	15,030	15,140	+370	+2.5%	66
2020/04/14	14,770	14,770	14,770	14,770	+20	+0.1%	2
2020/04/13	15,000	15,000	14,750	14,750	+40	+0.3%	28
2020/04/10	15,030	15,030	14,710	14,710	-380	-2.5%	23
2020/04/09	15,700	15,700	15,090	15,090	-440	-2.8%	50
2020/04/08	15,190	15,530	14,990	15,530	+420	+2.8%	137
2020/04/07	15,070	15,110	15,070	15,110	+600	+4.1%	13
2020/04/06	14,270	14,510	14,140	14,510	+240	+1.7%	10
2020/04/03	14,270	14,610	14,270	14,270	-230	-1.6%	11
2020/04/02	14,610	14,610	14,500	14,500	-110	-0.8%	7
2020/04/01	14,610	14,610	14,610	14,610	-620	-4.1%	3
2020/03/31	15,300	15,300	15,230	15,230	-70	-0.5%	32
2020/03/30	15,010	15,300	15,010	15,300	-80	-0.5%	26
2020/03/27	15,000	15,380	15,000	15,380	+380	+2.5%	53
2020/03/26	14,670	15,000	14,670	15,000	-110	-0.7%	16
2020/03/25	14,860	15,120	14,860	15,110	+390	+2.6%	56