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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 17,050 | 17,050 | 16,900 | 16,900 | +180 | +1.1% | 21 |
| 2015/09/16 | 16,640 | 16,720 | 16,640 | 16,720 | -100 | -0.6% | 18 |
| 2015/09/15 | 16,800 | 16,930 | 16,790 | 16,820 | +250 | +1.5% | 29 |
| 2015/09/14 | 16,840 | 16,840 | 16,570 | 16,570 | - | - | 27 |
| 2015/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 16,300 | 16,600 | 16,300 | 16,600 | +600 | +3.8% | 56 |
| 2015/09/08 | 16,000 | 16,000 | 16,000 | 16,000 | -250 | -1.5% | 1 |
| 2015/09/07 | 16,350 | 16,350 | 16,250 | 16,250 | -110 | -0.7% | 2 |
| 2015/09/04 | 16,250 | 16,360 | 16,210 | 16,360 | -20 | -0.1% | 75 |
| 2015/09/03 | 16,500 | 16,810 | 16,380 | 16,380 | -360 | -2.2% | 9 |
| 2015/09/02 | 16,530 | 16,740 | 16,310 | 16,740 | +130 | +0.8% | 13 |
| 2015/09/01 | 16,950 | 16,950 | 16,610 | 16,610 | -460 | -2.7% | 43 |
| 2015/08/31 | 17,280 | 17,280 | 17,030 | 17,070 | -230 | -1.3% | 8 |
| 2015/08/28 | 17,150 | 17,300 | 17,100 | 17,300 | +220 | +1.3% | 26 |
| 2015/08/27 | 17,210 | 17,210 | 17,080 | 17,080 | +240 | +1.4% | 4 |
| 2015/08/26 | 16,470 | 16,840 | 16,410 | 16,840 | +390 | +2.4% | 37 |
| 2015/08/25 | 16,510 | 16,780 | 16,340 | 16,450 | -480 | -2.8% | 51 |
| 2015/08/24 | 17,380 | 17,380 | 16,930 | 16,930 | -1,040 | -5.8% | 94 |
| 2015/08/21 | 18,600 | 18,600 | 17,970 | 17,970 | -780 | -4.2% | 52 |
| 2015/08/20 | 18,750 | 18,750 | 18,750 | 18,750 | -150 | -0.8% | 4 |
| 2015/08/19 | 18,630 | 18,900 | 18,630 | 18,900 | -40 | -0.2% | 6 |
| 2015/08/18 | 19,100 | 19,100 | 18,800 | 18,940 | +70 | +0.4% | 7 |
| 2015/08/17 | 18,990 | 19,060 | 18,870 | 18,870 | -50 | -0.3% | 31 |
| 2015/08/14 | 18,810 | 18,920 | 18,810 | 18,920 | +290 | +1.6% | 3 |
| 2015/08/13 | 18,630 | 18,740 | 18,630 | 18,630 | -290 | -1.5% | 26 |
| 2015/08/12 | 18,850 | 19,130 | 18,850 | 18,920 | -350 | -1.8% | 56 |
| 2015/08/11 | 19,300 | 19,300 | 19,270 | 19,270 | +120 | +0.6% | 7 |
| 2015/08/10 | 18,900 | 19,150 | 18,900 | 19,150 | +350 | +1.9% | 28 |
| 2015/08/07 | 19,000 | 19,000 | 18,800 | 18,800 | -500 | -2.6% | 34 |
| 2015/08/06 | 19,410 | 19,410 | 19,200 | 19,300 | +100 | +0.5% | 96 |
| 2015/08/05 | 18,900 | 19,200 | 18,900 | 19,200 | +350 | +1.9% | 16 |
| 2015/08/04 | 18,800 | 19,050 | 18,710 | 18,850 | +150 | +0.8% | 46 |
| 2015/08/03 | 18,700 | 18,700 | 18,700 | 18,700 | +270 | +1.5% | 16 |
| 2015/07/31 | 18,400 | 18,430 | 18,400 | 18,430 | ±0 | ±0% | 31 |
| 2015/07/30 | 18,430 | 18,440 | 18,430 | 18,430 | - | - | 34 |
| 2015/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/28 | 18,130 | 18,130 | 18,130 | 18,130 | -20 | -0.1% | 3 |
| 2015/07/27 | 18,570 | 18,570 | 18,150 | 18,150 | -350 | -1.9% | 95 |
| 2015/07/24 | 18,710 | 18,730 | 18,430 | 18,500 | -190 | -1% | 32 |
| 2015/07/23 | 18,610 | 18,690 | 18,610 | 18,690 | +80 | +0.4% | 36 |
| 2015/07/22 | 18,340 | 18,610 | 18,320 | 18,610 | +80 | +0.4% | 7 |
| 2015/07/21 | 18,480 | 18,550 | 18,340 | 18,530 | +200 | +1.1% | 30 |
| 2015/07/17 | 18,280 | 18,410 | 18,280 | 18,330 | +100 | +0.5% | 24 |
| 2015/07/16 | 18,200 | 18,230 | 18,200 | 18,230 | -20 | -0.1% | 30 |
| 2015/07/15 | 17,960 | 18,250 | 17,950 | 18,250 | - | - | 36 |
| 2015/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/13 | 17,600 | 17,690 | 17,560 | 17,690 | +90 | +0.5% | 27 |
| 2015/07/10 | 17,300 | 17,830 | 17,300 | 17,600 | +320 | +1.9% | 31 |
| 2015/07/09 | 17,490 | 17,490 | 17,100 | 17,280 | -370 | -2.1% | 42 |
2351～
2400
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
