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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 16,370 | 16,600 | 16,370 | 16,540 | - | - | 264 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 16,340 | 16,340 | 16,300 | 16,300 | -90 | -0.5% | 4 |
| 2015/02/06 | 16,390 | 16,390 | 16,390 | 16,390 | +20 | +0.1% | 1 |
| 2015/02/05 | 16,370 | 16,400 | 16,370 | 16,370 | -190 | -1.1% | 5 |
| 2015/02/04 | 16,200 | 16,560 | 16,200 | 16,560 | +430 | +2.7% | 39 |
| 2015/02/03 | 16,700 | 16,700 | 16,130 | 16,130 | -430 | -2.6% | 186 |
| 2015/02/02 | 16,330 | 16,560 | 16,330 | 16,560 | -70 | -0.4% | 6 |
| 2015/01/30 | 16,700 | 16,810 | 16,630 | 16,630 | -190 | -1.1% | 979 |
| 2015/01/29 | 16,790 | 16,820 | 16,580 | 16,820 | +180 | +1.1% | 67 |
| 2015/01/28 | 16,390 | 16,640 | 16,390 | 16,640 | +410 | +2.5% | 66 |
| 2015/01/27 | 16,230 | 16,230 | 16,230 | 16,230 | +450 | +2.9% | 109 |
| 2015/01/26 | 15,780 | 15,780 | 15,780 | 15,780 | - | - | 1 |
| 2015/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/22 | 15,900 | 15,900 | 15,900 | 15,900 | ±0 | ±0% | 16 |
| 2015/01/21 | 15,750 | 15,900 | 15,750 | 15,900 | +210 | +1.3% | 18 |
| 2015/01/20 | 15,800 | 15,800 | 15,690 | 15,690 | - | - | 3 |
| 2015/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/16 | 15,590 | 15,660 | 15,560 | 15,560 | -360 | -2.3% | 119 |
| 2015/01/15 | 15,610 | 15,920 | 15,610 | 15,920 | +460 | +3% | 129 |
| 2015/01/14 | 15,450 | 15,530 | 15,450 | 15,460 | +40 | +0.3% | 416 |
| 2015/01/13 | 15,260 | 15,420 | 15,250 | 15,420 | - | - | 41 |
| 2015/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/08 | 15,390 | 15,390 | 15,390 | 15,390 | +310 | +2.1% | 10 |
| 2015/01/07 | 15,080 | 15,080 | 15,080 | 15,080 | -160 | -1% | 4 |
| 2015/01/06 | 15,310 | 15,310 | 15,170 | 15,240 | -310 | -2% | 108 |
| 2015/01/05 | 15,550 | 15,550 | 15,550 | 15,550 | -130 | -0.8% | 25 |
| 2014/12/30 | 15,680 | 15,680 | 15,680 | 15,680 | -50 | -0.3% | 21 |
| 2014/12/29 | 15,730 | 15,730 | 15,730 | 15,730 | +20 | +0.1% | 2 |
| 2014/12/26 | 15,710 | 15,710 | 15,710 | 15,710 | +10 | +0.1% | 5 |
| 2014/12/25 | 15,740 | 15,740 | 15,650 | 15,700 | +10 | +0.1% | 29 |
| 2014/12/24 | 15,600 | 15,800 | 15,600 | 15,690 | - | - | 35 |
| 2014/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/19 | 15,460 | 15,560 | 15,460 | 15,530 | +300 | +2% | 24 |
| 2014/12/18 | 15,240 | 15,240 | 15,230 | 15,230 | - | - | 52 |
| 2014/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/15 | 14,970 | 15,010 | 14,970 | 15,010 | -280 | -1.8% | 20 |
| 2014/12/12 | 15,200 | 15,290 | 15,200 | 15,290 | +220 | +1.5% | 56 |
| 2014/12/11 | 14,970 | 15,070 | 14,970 | 15,070 | +70 | +0.5% | 31 |
| 2014/12/10 | 15,210 | 15,210 | 15,000 | 15,000 | -270 | -1.8% | 31 |
| 2014/12/09 | 15,200 | 15,270 | 15,200 | 15,270 | -90 | -0.6% | 47 |
| 2014/12/08 | 15,360 | 15,360 | 15,360 | 15,360 | -10 | -0.1% | 200 |
| 2014/12/05 | 15,370 | 15,370 | 15,370 | 15,370 | ±0 | ±0% | 5 |
| 2014/12/04 | 15,560 | 15,560 | 15,370 | 15,370 | -80 | -0.5% | 34 |
| 2014/12/03 | 15,520 | 15,530 | 15,450 | 15,450 | +50 | +0.3% | 230 |
| 2014/12/02 | 15,400 | 15,400 | 15,400 | 15,400 | -80 | -0.5% | 31 |
| 2014/12/01 | 15,500 | 15,500 | 15,480 | 15,480 | +130 | +0.8% | 100 |
| 2014/11/28 | 15,170 | 15,350 | 15,170 | 15,350 | +170 | +1.1% | 65 |
| 2014/11/27 | 15,240 | 15,240 | 15,180 | 15,180 | -100 | -0.7% | 7 |
2501～
2550
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
