19,760
+65 (+0.33%)
株価：2025/07/09 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 18,595 | 18,620 | 18,445 | 18,445 | -90 | -0.5% | 367 |
| 2024/04/16 | 18,750 | 18,765 | 18,520 | 18,535 | -420 | -2.2% | 459 |
| 2024/04/15 | 18,745 | 18,955 | 18,725 | 18,955 | +125 | +0.7% | 454 |
| 2024/04/12 | 18,790 | 18,870 | 18,765 | 18,830 | +40 | +0.2% | 513 |
| 2024/04/11 | 18,750 | 18,845 | 18,635 | 18,790 | -30 | -0.2% | 389 |
| 2024/04/10 | 18,840 | 18,870 | 18,810 | 18,820 | -25 | -0.1% | 213 |
| 2024/04/09 | 18,830 | 18,900 | 18,770 | 18,845 | +30 | +0.2% | 2,294 |
| 2024/04/08 | 18,755 | 18,850 | 18,690 | 18,815 | +75 | +0.4% | 686 |
| 2024/04/05 | 18,610 | 18,750 | 18,580 | 18,740 | +35 | +0.2% | 376 |
| 2024/04/04 | 18,780 | 18,815 | 18,665 | 18,705 | +20 | +0.1% | 519 |
| 2024/04/03 | 18,545 | 18,735 | 18,540 | 18,685 | +105 | +0.6% | 637 |
| 2024/04/02 | 18,925 | 18,925 | 18,540 | 18,580 | -300 | -1.6% | 2,542 |
| 2024/04/01 | 19,080 | 19,080 | 18,830 | 18,880 | -165 | -0.9% | 689 |
| 2024/03/29 | 19,025 | 19,140 | 18,900 | 19,045 | +30 | +0.2% | 455 |
| 2024/03/28 | 19,285 | 19,465 | 19,015 | 19,015 | -340 | -1.8% | 1,508 |
| 2024/03/27 | 19,370 | 19,430 | 19,355 | 19,355 | +45 | +0.2% | 259 |
| 2024/03/26 | 19,415 | 19,415 | 19,195 | 19,310 | -190 | -1% | 458 |
| 2024/03/25 | 19,360 | 19,625 | 19,350 | 19,500 | +55 | +0.3% | 554 |
| 2024/03/22 | 19,345 | 19,495 | 19,345 | 19,445 | +125 | +0.6% | 345 |
| 2024/03/21 | 19,500 | 19,500 | 19,240 | 19,320 | -95 | -0.5% | 719 |
| 2024/03/19 | 19,275 | 19,445 | 19,165 | 19,415 | +140 | +0.7% | 559 |
| 2024/03/18 | 19,125 | 19,285 | 19,085 | 19,275 | +240 | +1.3% | 473 |
| 2024/03/15 | 18,930 | 19,080 | 18,920 | 19,035 | +50 | +0.3% | 1,209 |
| 2024/03/14 | 18,770 | 18,985 | 18,735 | 18,985 | +250 | +1.3% | 1,137 |
| 2024/03/13 | 18,895 | 18,980 | 18,675 | 18,735 | -100 | -0.5% | 516 |
| 2024/03/12 | 18,815 | 18,850 | 18,620 | 18,835 | -105 | -0.6% | 382 |
| 2024/03/11 | 18,980 | 19,050 | 18,770 | 18,940 | -150 | -0.8% | 1,380 |
| 2024/03/08 | 19,400 | 19,400 | 18,980 | 19,090 | -225 | -1.2% | 422 |
| 2024/03/07 | 19,400 | 19,400 | 19,210 | 19,315 | +100 | +0.5% | 427 |
| 2024/03/06 | 19,220 | 19,335 | 19,200 | 19,215 | -25 | -0.1% | 271 |
| 2024/03/05 | 19,230 | 19,265 | 19,090 | 19,240 | -25 | -0.1% | 713 |
| 2024/03/04 | 19,550 | 19,550 | 19,210 | 19,265 | -255 | -1.3% | 2,144 |
| 2024/03/01 | 19,410 | 19,525 | 19,320 | 19,520 | +140 | +0.7% | 843 |
| 2024/02/29 | 19,220 | 19,415 | 19,175 | 19,380 | +125 | +0.6% | 394 |
| 2024/02/28 | 19,245 | 19,320 | 19,155 | 19,255 | -15 | -0.1% | 297 |
| 2024/02/27 | 19,470 | 19,470 | 19,220 | 19,270 | -235 | -1.2% | 729 |
| 2024/02/26 | 19,565 | 19,610 | 19,445 | 19,505 | -25 | -0.1% | 298 |
| 2024/02/22 | 19,495 | 19,600 | 19,480 | 19,530 | +60 | +0.3% | 327 |
| 2024/02/21 | 19,425 | 19,580 | 19,425 | 19,470 | -25 | -0.1% | 259 |
| 2024/02/20 | 19,540 | 19,630 | 19,435 | 19,495 | -40 | -0.2% | 916 |
| 2024/02/19 | 19,365 | 19,535 | 19,330 | 19,535 | +185 | +1% | 428 |
| 2024/02/16 | 19,145 | 19,485 | 19,145 | 19,350 | +225 | +1.2% | 522 |
| 2024/02/15 | 19,335 | 19,335 | 19,035 | 19,125 | -195 | -1% | 747 |
| 2024/02/14 | 19,360 | 19,400 | 19,180 | 19,320 | -80 | -0.4% | 240 |
| 2024/02/13 | 19,260 | 19,415 | 19,135 | 19,400 | +235 | +1.2% | 890 |
| 2024/02/09 | 19,270 | 19,315 | 19,130 | 19,165 | -330 | -1.7% | 849 |
| 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 |
301～
350
件表示中 / 3738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
