19,085
+160 (+0.85%)
株価：2025/05/02 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 19,565 | 19,565 | 19,320 | 19,495 | -80 | -0.4% | 636 |
| 2024/02/07 | 19,550 | 19,665 | 19,500 | 19,575 | -15 | -0.1% | 227 |
| 2024/02/06 | 19,645 | 19,775 | 19,590 | 19,590 | -55 | -0.3% | 345 |
| 2024/02/05 | 19,860 | 19,860 | 19,605 | 19,645 | -50 | -0.3% | 410 |
| 2024/02/02 | 19,710 | 19,730 | 19,480 | 19,695 | +35 | +0.2% | 473 |
| 2024/02/01 | 19,595 | 19,920 | 19,560 | 19,660 | +130 | +0.7% | 868 |
| 2024/01/31 | 19,380 | 19,540 | 19,300 | 19,530 | +80 | +0.4% | 332 |
| 2024/01/30 | 19,475 | 19,505 | 19,415 | 19,450 | +30 | +0.2% | 370 |
| 2024/01/29 | 19,255 | 19,450 | 19,255 | 19,420 | +155 | +0.8% | 190 |
| 2024/01/26 | 19,450 | 19,500 | 19,250 | 19,265 | -235 | -1.2% | 327 |
| 2024/01/25 | 19,320 | 19,500 | 19,320 | 19,500 | +180 | +0.9% | 57 |
| 2024/01/24 | 19,480 | 19,480 | 19,265 | 19,320 | -200 | -1% | 366 |
| 2024/01/23 | 19,650 | 19,760 | 19,465 | 19,520 | -130 | -0.7% | 960 |
| 2024/01/22 | 19,620 | 19,660 | 19,270 | 19,650 | +255 | +1.3% | 772 |
| 2024/01/19 | 19,640 | 19,640 | 19,360 | 19,395 | -65 | -0.3% | 328 |
| 2024/01/18 | 19,640 | 19,735 | 19,450 | 19,460 | -240 | -1.2% | 448 |
| 2024/01/17 | 19,710 | 20,045 | 19,700 | 19,700 | +25 | +0.1% | 540 |
| 2024/01/16 | 19,755 | 19,905 | 19,665 | 19,675 | -75 | -0.4% | 949 |
| 2024/01/15 | 19,490 | 19,750 | 19,490 | 19,750 | +315 | +1.6% | 550 |
| 2024/01/12 | 19,420 | 19,495 | 19,335 | 19,435 | +95 | +0.5% | 640 |
| 2024/01/11 | 19,400 | 19,435 | 19,335 | 19,340 | +60 | +0.3% | 1,019 |
| 2024/01/10 | 19,160 | 19,335 | 19,120 | 19,280 | +155 | +0.8% | 369 |
| 2024/01/09 | 19,145 | 19,235 | 18,985 | 19,125 | -35 | -0.2% | 868 |
| 2024/01/05 | 19,000 | 19,175 | 18,945 | 19,160 | +230 | +1.2% | 787 |
| 2024/01/04 | 18,575 | 18,930 | 18,575 | 18,930 | +450 | +2.4% | 2,297 |
| 2023/12/29 | 18,485 | 18,575 | 18,440 | 18,480 | ±0 | ±0% | 253 |
| 2023/12/28 | 18,460 | 18,480 | 18,370 | 18,480 | -140 | -0.8% | 422 |
| 2023/12/27 | 18,340 | 18,625 | 18,340 | 18,620 | +305 | +1.7% | 1,719 |
| 2023/12/26 | 18,395 | 18,420 | 18,250 | 18,315 | -80 | -0.4% | 195 |
| 2023/12/25 | 18,710 | 18,785 | 18,320 | 18,395 | -235 | -1.3% | 481 |
| 2023/12/22 | 18,450 | 18,640 | 18,450 | 18,630 | +215 | +1.2% | 1,014 |
| 2023/12/21 | 18,230 | 18,420 | 18,150 | 18,415 | +95 | +0.5% | 509 |
| 2023/12/20 | 18,230 | 18,365 | 18,190 | 18,320 | +125 | +0.7% | 625 |
| 2023/12/19 | 18,155 | 18,195 | 17,985 | 18,195 | -15 | -0.1% | 135 |
| 2023/12/18 | 18,180 | 18,315 | 18,100 | 18,210 | +20 | +0.1% | 413 |
| 2023/12/15 | 18,070 | 18,240 | 18,055 | 18,190 | +120 | +0.7% | 133 |
| 2023/12/14 | 18,255 | 18,255 | 18,010 | 18,070 | -175 | -1% | 268 |
| 2023/12/13 | 18,275 | 18,340 | 18,150 | 18,245 | ±0 | ±0% | 570 |
| 2023/12/12 | 18,250 | 18,330 | 18,200 | 18,245 | +35 | +0.2% | 732 |
| 2023/12/11 | 17,995 | 18,210 | 17,995 | 18,210 | +240 | +1.3% | 595 |
| 2023/12/08 | 18,065 | 18,180 | 17,970 | 17,970 | -145 | -0.8% | 250 |
| 2023/12/07 | 18,160 | 18,250 | 18,100 | 18,115 | -110 | -0.6% | 405 |
| 2023/12/06 | 18,020 | 18,225 | 17,985 | 18,225 | +190 | +1.1% | 620 |
| 2023/12/05 | 17,905 | 18,095 | 17,905 | 18,035 | +110 | +0.6% | 1,326 |
| 2023/12/04 | 17,910 | 17,985 | 17,790 | 17,925 | -60 | -0.3% | 233 |
| 2023/12/01 | 17,990 | 17,990 | 17,920 | 17,985 | +105 | +0.6% | 150 |
| 2023/11/30 | 17,680 | 17,880 | 17,520 | 17,880 | +100 | +0.6% | 497 |
| 2023/11/29 | 17,910 | 17,935 | 17,780 | 17,780 | -150 | -0.8% | 85 |
| 2023/11/28 | 18,080 | 18,080 | 17,835 | 17,930 | -55 | -0.3% | 159 |
| 2023/11/27 | 18,100 | 18,100 | 17,920 | 17,985 | -25 | -0.1% | 164 |
301～
350
件表示中 / 3692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
