19,165
-75 (-0.39%)
株価：2025/05/08 13:53
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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 17,690 | 17,700 | 17,650 | 17,690 | -170 | -1% | 52 |
| 2015/12/03 | 17,860 | 17,860 | 17,860 | 17,860 | -50 | -0.3% | 2 |
| 2015/12/02 | 18,050 | 18,100 | 17,880 | 17,910 | -90 | -0.5% | 986 |
| 2015/12/01 | 18,040 | 18,040 | 18,000 | 18,000 | - | - | 16 |
| 2015/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/27 | 18,200 | 18,230 | 18,200 | 18,230 | - | - | 14 |
| 2015/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/25 | 18,470 | 18,470 | 18,170 | 18,170 | - | - | 15 |
| 2015/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/20 | 18,460 | 18,460 | 18,460 | 18,460 | +170 | +0.9% | 1 |
| 2015/11/19 | 18,200 | 18,400 | 18,200 | 18,290 | +10 | +0.1% | 41 |
| 2015/11/18 | 18,360 | 18,360 | 18,230 | 18,280 | -80 | -0.4% | 13 |
| 2015/11/17 | 18,360 | 18,360 | 18,360 | 18,360 | +380 | +2.1% | 28 |
| 2015/11/16 | 17,960 | 18,160 | 17,960 | 17,980 | -270 | -1.5% | 34 |
| 2015/11/13 | 18,270 | 18,270 | 18,250 | 18,250 | -120 | -0.7% | 2 |
| 2015/11/12 | 18,370 | 18,370 | 18,370 | 18,370 | +50 | +0.3% | 11 |
| 2015/11/11 | 18,160 | 18,320 | 18,160 | 18,320 | +220 | +1.2% | 35 |
| 2015/11/10 | 18,100 | 18,160 | 18,100 | 18,100 | -20 | -0.1% | 25 |
| 2015/11/09 | 18,140 | 18,140 | 18,120 | 18,120 | - | - | 22 |
| 2015/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/05 | 17,600 | 17,800 | 17,600 | 17,740 | -10 | -0.1% | 53 |
| 2015/11/04 | 17,990 | 17,990 | 17,640 | 17,750 | -100 | -0.6% | 64 |
| 2015/11/02 | 18,270 | 18,270 | 17,850 | 17,850 | - | - | 13 |
| 2015/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/29 | 18,220 | 18,220 | 18,010 | 18,010 | - | - | 5 |
| 2015/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/27 | 18,020 | 18,220 | 18,020 | 18,050 | -130 | -0.7% | 16 |
| 2015/10/26 | 18,030 | 18,180 | 18,030 | 18,180 | +310 | +1.7% | 6 |
| 2015/10/23 | 17,800 | 17,880 | 17,800 | 17,870 | - | - | 44 |
| 2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/21 | 17,220 | 17,550 | 17,220 | 17,550 | +130 | +0.7% | 12 |
| 2015/10/20 | 17,500 | 17,500 | 17,420 | 17,420 | -110 | -0.6% | 3 |
| 2015/10/19 | 17,530 | 17,530 | 17,530 | 17,530 | +200 | +1.2% | 30 |
| 2015/10/16 | 17,350 | 17,570 | 17,330 | 17,330 | - | - | 91 |
| 2015/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/13 | 17,090 | 17,310 | 17,090 | 17,310 | +90 | +0.5% | 64 |
| 2015/10/09 | 17,220 | 17,220 | 17,220 | 17,220 | -60 | -0.3% | 2 |
| 2015/10/08 | 17,280 | 17,280 | 17,280 | 17,280 | +40 | +0.2% | 5 |
| 2015/10/07 | 17,240 | 17,240 | 17,240 | 17,240 | ±0 | ±0% | 6 |
| 2015/10/06 | 17,070 | 17,240 | 17,040 | 17,240 | +290 | +1.7% | 13 |
| 2015/10/05 | 16,650 | 16,970 | 16,650 | 16,950 | +300 | +1.8% | 8 |
| 2015/10/02 | 16,750 | 16,750 | 16,630 | 16,650 | ±0 | ±0% | 16 |
| 2015/10/01 | 16,510 | 16,650 | 16,510 | 16,650 | +260 | +1.6% | 8 |
| 2015/09/30 | 16,060 | 16,390 | 16,060 | 16,390 | +340 | +2.1% | 41 |
| 2015/09/29 | 16,800 | 16,800 | 16,050 | 16,050 | -710 | -4.2% | 65 |
| 2015/09/28 | 16,760 | 16,760 | 16,760 | 16,760 | +420 | +2.6% | 1 |
| 2015/09/25 | 16,340 | 16,340 | 16,340 | 16,340 | -50 | -0.3% | 1 |
| 2015/09/24 | 16,470 | 16,470 | 16,390 | 16,390 | -130 | -0.8% | 30 |
| 2015/09/18 | 16,640 | 16,640 | 16,520 | 16,520 | -380 | -2.2% | 67 |
2301～
2350
件表示中 / 3694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
