20,630
-70 (-0.34%)
株価：2025/08/25 10:49
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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 9,050 | 9,050 | 9,030 | 9,050 | -60 | -0.7% | 7 |
| 2012/02/24 | 9,110 | 9,110 | 9,110 | 9,110 | +30 | +0.3% | 1 |
| 2012/02/23 | 9,080 | 9,080 | 9,080 | 9,080 | - | - | 1 |
| 2012/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/21 | 8,940 | 8,940 | 8,940 | 8,940 | -40 | -0.4% | 1 |
| 2012/02/20 | 8,980 | 8,980 | 8,980 | 8,980 | +70 | +0.8% | 1 |
| 2012/02/17 | 8,910 | 8,910 | 8,910 | 8,910 | +30 | +0.3% | 2 |
| 2012/02/16 | 8,880 | 8,880 | 8,880 | 8,880 | -30 | -0.3% | 1 |
| 2012/02/15 | 8,860 | 8,910 | 8,840 | 8,910 | +120 | +1.4% | 15 |
| 2012/02/14 | 8,750 | 8,800 | 8,750 | 8,790 | +50 | +0.6% | 3 |
| 2012/02/13 | 8,740 | 8,740 | 8,740 | 8,740 | -10 | -0.1% | 1 |
| 2012/02/10 | 8,750 | 8,750 | 8,750 | 8,750 | ±0 | ±0% | 1 |
| 2012/02/09 | 8,740 | 8,750 | 8,740 | 8,750 | ±0 | ±0% | 11 |
| 2012/02/08 | 8,750 | 8,750 | 8,750 | 8,750 | +20 | +0.2% | 151 |
| 2012/02/07 | 8,730 | 8,730 | 8,730 | 8,730 | +20 | +0.2% | 6 |
| 2012/02/06 | 8,710 | 8,710 | 8,710 | 8,710 | +30 | +0.3% | 1 |
| 2012/02/03 | 8,680 | 8,680 | 8,680 | 8,680 | ±0 | ±0% | 17 |
| 2012/02/02 | 8,680 | 8,680 | 8,680 | 8,680 | +50 | +0.6% | 1 |
| 2012/02/01 | 8,650 | 8,650 | 8,630 | 8,630 | +60 | +0.7% | 2 |
| 2012/01/31 | 8,570 | 8,570 | 8,570 | 8,570 | +60 | +0.7% | 1 |
| 2012/01/30 | 8,510 | 8,510 | 8,510 | 8,510 | ±0 | ±0% | 1 |
| 2012/01/27 | 8,500 | 8,510 | 8,500 | 8,510 | ±0 | ±0% | 6 |
| 2012/01/26 | 8,500 | 8,510 | 8,500 | 8,510 | +10 | +0.1% | 4 |
| 2012/01/25 | 8,490 | 8,500 | 8,490 | 8,500 | +100 | +1.2% | 4 |
| 2012/01/24 | 8,400 | 8,400 | 8,400 | 8,400 | +20 | +0.2% | 1 |
| 2012/01/23 | 8,380 | 8,380 | 8,380 | 8,380 | +20 | +0.2% | 1 |
| 2012/01/20 | 8,390 | 8,390 | 8,360 | 8,360 | +30 | +0.4% | 150 |
| 2012/01/19 | 8,350 | 8,370 | 8,330 | 8,330 | -40 | -0.5% | 659 |
| 2012/01/18 | 8,370 | 8,380 | 8,370 | 8,370 | -10 | -0.1% | 46 |
| 2012/01/17 | 8,380 | 8,380 | 8,380 | 8,380 | +30 | +0.4% | 1 |
| 2012/01/16 | 8,350 | 8,350 | 8,350 | 8,350 | -70 | -0.8% | 2 |
| 2012/01/13 | 8,420 | 8,420 | 8,420 | 8,420 | +30 | +0.4% | 1 |
| 2012/01/12 | 8,390 | 8,390 | 8,390 | 8,390 | -70 | -0.8% | 2 |
| 2012/01/11 | 8,460 | 8,460 | 8,460 | 8,460 | ±0 | ±0% | 2 |
| 2012/01/10 | 8,460 | 8,460 | 8,460 | 8,460 | +20 | +0.2% | 1 |
| 2012/01/06 | 8,440 | 8,440 | 8,440 | 8,440 | -130 | -1.5% | 1 |
| 2012/01/05 | 8,570 | 8,570 | 8,570 | 8,570 | -30 | -0.3% | 1 |
| 2012/01/04 | 8,600 | 8,600 | 8,600 | 8,600 | +130 | +1.5% | 8 |
| 2011/12/30 | 8,470 | 8,470 | 8,470 | 8,470 | +30 | +0.4% | 591 |
| 2011/12/29 | 8,440 | 8,440 | 8,440 | 8,440 | ±0 | ±0% | 1 |
| 2011/12/28 | 8,440 | 8,440 | 8,440 | 8,440 | -20 | -0.2% | 20 |
| 2011/12/27 | 8,460 | 8,460 | 8,460 | 8,460 | -60 | -0.7% | 30 |
| 2011/12/26 | 8,520 | 8,520 | 8,520 | 8,520 | - | - | 201 |
| 2011/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/21 | 8,450 | 8,450 | 8,450 | 8,450 | - | - | 1 |
| 2011/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/19 | 8,340 | 8,340 | 8,340 | 8,340 | - | - | 4 |
| 2011/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/15 | 8,430 | 8,430 | 8,430 | 8,430 | +20 | +0.2% | 2 |
| 2011/12/14 | 8,410 | 8,410 | 8,410 | 8,410 | - | - | 10 |
3301～
3350
件表示中 / 3768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
