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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 12,000 | 12,000 | 11,880 | 11,880 | -340 | -2.8% | 785 |
| 2014/02/03 | 12,220 | 12,220 | 12,220 | 12,220 | -50 | -0.4% | 2 |
| 2014/01/31 | 12,310 | 12,310 | 12,270 | 12,270 | -70 | -0.6% | 33 |
| 2014/01/30 | 12,420 | 12,420 | 12,310 | 12,340 | +90 | +0.7% | 35 |
| 2014/01/29 | 12,250 | 12,250 | 12,250 | 12,250 | +20 | +0.2% | 12 |
| 2014/01/28 | 12,310 | 12,310 | 12,230 | 12,230 | -60 | -0.5% | 43 |
| 2014/01/27 | 12,340 | 12,340 | 12,270 | 12,290 | -270 | -2.1% | 24 |
| 2014/01/24 | 12,660 | 12,660 | 12,550 | 12,560 | -290 | -2.3% | 30 |
| 2014/01/23 | 12,850 | 12,850 | 12,850 | 12,850 | +60 | +0.5% | 3 |
| 2014/01/22 | 12,860 | 12,860 | 12,790 | 12,790 | -150 | -1.2% | 68 |
| 2014/01/21 | 12,930 | 12,940 | 12,930 | 12,940 | +60 | +0.5% | 8 |
| 2014/01/20 | 13,010 | 13,010 | 12,880 | 12,880 | -30 | -0.2% | 30 |
| 2014/01/17 | 12,910 | 12,910 | 12,910 | 12,910 | -40 | -0.3% | 1 |
| 2014/01/16 | 12,950 | 12,950 | 12,950 | 12,950 | +260 | +2% | 20 |
| 2014/01/15 | 12,690 | 12,690 | 12,690 | 12,690 | +70 | +0.6% | 30 |
| 2014/01/14 | 12,620 | 12,620 | 12,620 | 12,620 | -90 | -0.7% | 2 |
| 2014/01/10 | 12,750 | 12,750 | 12,710 | 12,710 | -140 | -1.1% | 9 |
| 2014/01/09 | 12,850 | 12,850 | 12,850 | 12,850 | ±0 | ±0% | 3 |
| 2014/01/08 | 12,840 | 12,850 | 12,840 | 12,850 | +10 | +0.1% | 2 |
| 2014/01/07 | 12,900 | 12,900 | 12,840 | 12,840 | -70 | -0.5% | 6 |
| 2014/01/06 | 12,980 | 12,980 | 12,910 | 12,910 | -40 | -0.3% | 6 |
| 2013/12/30 | 13,000 | 13,000 | 12,930 | 12,950 | +40 | +0.3% | 14 |
| 2013/12/27 | 12,830 | 12,910 | 12,740 | 12,910 | +180 | +1.4% | 105 |
| 2013/12/26 | 12,730 | 12,730 | 12,730 | 12,730 | +140 | +1.1% | 13 |
| 2013/12/25 | 12,640 | 12,640 | 12,590 | 12,590 | -30 | -0.2% | 22 |
| 2013/12/24 | 12,670 | 12,670 | 12,620 | 12,620 | ±0 | ±0% | 116 |
| 2013/12/20 | 12,620 | 12,620 | 12,620 | 12,620 | -130 | -1% | 10 |
| 2013/12/19 | 12,710 | 12,750 | 12,680 | 12,750 | +150 | +1.2% | 415 |
| 2013/12/18 | 12,570 | 12,600 | 12,570 | 12,600 | +90 | +0.7% | 16 |
| 2013/12/17 | 12,500 | 12,510 | 12,500 | 12,510 | +60 | +0.5% | 7 |
| 2013/12/16 | 12,570 | 12,570 | 12,450 | 12,450 | -140 | -1.1% | 21 |
| 2013/12/13 | 12,510 | 12,590 | 12,480 | 12,590 | -20 | -0.2% | 52 |
| 2013/12/12 | 12,630 | 12,630 | 12,600 | 12,610 | -40 | -0.3% | 14 |
| 2013/12/11 | 12,680 | 12,680 | 12,650 | 12,650 | -30 | -0.2% | 4 |
| 2013/12/10 | 12,680 | 12,680 | 12,680 | 12,680 | +20 | +0.2% | 3 |
| 2013/12/09 | 12,790 | 12,790 | 12,660 | 12,660 | +160 | +1.3% | 57 |
| 2013/12/06 | 12,500 | 12,500 | 12,500 | 12,500 | -80 | -0.6% | 40 |
| 2013/12/05 | 12,690 | 12,690 | 12,580 | 12,580 | -160 | -1.3% | 26 |
| 2013/12/04 | 12,830 | 12,830 | 12,740 | 12,740 | -170 | -1.3% | 7 |
| 2013/12/03 | 12,920 | 12,920 | 12,910 | 12,910 | +40 | +0.3% | 2 |
| 2013/12/02 | 12,860 | 12,870 | 12,860 | 12,870 | +20 | +0.2% | 45 |
| 2013/11/29 | 12,880 | 12,970 | 12,850 | 12,850 | ±0 | ±0% | 10 |
| 2013/11/28 | 12,850 | 12,850 | 12,850 | 12,850 | -60 | -0.5% | 60 |
| 2013/11/27 | 12,890 | 12,910 | 12,890 | 12,910 | -50 | -0.4% | 13 |
| 2013/11/26 | 13,000 | 13,000 | 12,960 | 12,960 | -70 | -0.5% | 13 |
| 2013/11/25 | 12,980 | 13,030 | 12,910 | 13,030 | +90 | +0.7% | 250 |
| 2013/11/22 | 13,000 | 13,000 | 12,940 | 12,940 | ±0 | ±0% | 12 |
| 2013/11/21 | 12,910 | 12,980 | 12,910 | 12,940 | +20 | +0.2% | 6 |
| 2013/11/20 | 12,920 | 12,920 | 12,920 | 12,920 | -70 | -0.5% | 3 |
| 2013/11/19 | 13,040 | 13,040 | 12,990 | 12,990 | -30 | -0.2% | 6 |
2751～
2800
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
