43,070
+200 (+0.47%)
株価：2025/08/28 14:12
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 情報通信・サービスその他（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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 29,115 | 29,115 | 28,670 | 28,975 | -75 | -0.3% | 28 |
| 2023/10/23 | 29,090 | 29,090 | 29,000 | 29,050 | -260 | -0.9% | 44 |
| 2023/10/20 | 29,180 | 29,370 | 29,095 | 29,310 | -60 | -0.2% | 33 |
| 2023/10/19 | 29,290 | 29,480 | 29,290 | 29,370 | -230 | -0.8% | 15 |
| 2023/10/18 | 29,720 | 29,720 | 29,390 | 29,600 | -80 | -0.3% | 27 |
| 2023/10/17 | 29,620 | 29,780 | 29,620 | 29,680 | +395 | +1.3% | 89 |
| 2023/10/16 | 29,705 | 29,705 | 29,285 | 29,285 | -580 | -1.9% | 145 |
| 2023/10/13 | 30,170 | 30,170 | 29,845 | 29,865 | -475 | -1.6% | 35 |
| 2023/10/12 | 30,260 | 30,340 | 30,210 | 30,340 | +100 | +0.3% | 37 |
| 2023/10/11 | 30,250 | 30,260 | 30,180 | 30,240 | -20 | -0.1% | 14 |
| 2023/10/10 | 29,900 | 30,260 | 29,900 | 30,260 | +460 | +1.5% | 37 |
| 2023/10/06 | 29,910 | 29,925 | 29,800 | 29,800 | +30 | +0.1% | 82 |
| 2023/10/05 | 29,455 | 29,835 | 29,455 | 29,770 | +330 | +1.1% | 149 |
| 2023/10/04 | 29,475 | 29,585 | 29,385 | 29,440 | -260 | -0.9% | 37 |
| 2023/10/03 | 30,020 | 30,020 | 29,700 | 29,700 | -350 | -1.2% | 27 |
| 2023/10/02 | 30,330 | 30,500 | 30,050 | 30,050 | -120 | -0.4% | 39 |
| 2023/09/29 | 30,490 | 30,490 | 30,170 | 30,170 | -80 | -0.3% | 32 |
| 2023/09/28 | 30,600 | 30,600 | 30,200 | 30,250 | -30 | -0.1% | 38 |
| 2023/09/27 | 30,420 | 30,420 | 30,280 | 30,280 | -290 | -0.9% | 3 |
| 2023/09/26 | 30,570 | 30,570 | 30,570 | 30,570 | -160 | -0.5% | 1 |
| 2023/09/25 | 30,590 | 30,740 | 30,470 | 30,730 | +290 | +1% | 34 |
| 2023/09/22 | 30,290 | 30,460 | 30,230 | 30,440 | -110 | -0.4% | 99 |
| 2023/09/21 | 30,700 | 30,740 | 30,550 | 30,550 | -370 | -1.2% | 5 |
| 2023/09/20 | 31,260 | 31,260 | 30,920 | 30,920 | -160 | -0.5% | 19 |
| 2023/09/19 | 31,090 | 31,290 | 31,050 | 31,080 | -280 | -0.9% | 20 |
| 2023/09/15 | 31,290 | 31,410 | 31,270 | 31,360 | +260 | +0.8% | 44 |
| 2023/09/14 | 31,010 | 31,100 | 30,850 | 31,100 | +180 | +0.6% | 11 |
| 2023/09/13 | 30,950 | 31,100 | 30,860 | 30,920 | -100 | -0.3% | 138 |
| 2023/09/12 | 30,860 | 31,020 | 30,860 | 31,020 | +340 | +1.1% | 2,044 |
| 2023/09/11 | 30,840 | 30,920 | 30,660 | 30,680 | -100 | -0.3% | 932 |
| 2023/09/08 | 30,880 | 31,030 | 30,780 | 30,780 | -250 | -0.8% | 45 |
| 2023/09/07 | 30,920 | 31,080 | 30,920 | 31,030 | +10 | ±0% | 17 |
| 2023/09/06 | 30,910 | 31,020 | 30,910 | 31,020 | +270 | +0.9% | 45 |
| 2023/09/05 | 30,800 | 30,950 | 30,750 | 30,750 | -150 | -0.5% | 23 |
| 2023/09/04 | 30,910 | 30,910 | 30,830 | 30,900 | +100 | +0.3% | 143 |
| 2023/09/01 | 30,640 | 30,890 | 30,640 | 30,800 | +130 | +0.4% | 41 |
| 2023/08/31 | 30,380 | 30,670 | 30,380 | 30,670 | +290 | +1% | 31 |
| 2023/08/30 | 30,390 | 30,500 | 30,380 | 30,380 | +40 | +0.1% | 140 |
| 2023/08/29 | 30,210 | 30,400 | 30,210 | 30,340 | +140 | +0.5% | 21 |
| 2023/08/28 | 30,120 | 30,200 | 30,120 | 30,200 | +310 | +1% | 63 |
| 2023/08/25 | 29,710 | 29,925 | 29,710 | 29,890 | -210 | -0.7% | 6 |
| 2023/08/24 | 29,995 | 30,150 | 29,970 | 30,100 | +275 | +0.9% | 54 |
| 2023/08/23 | 29,745 | 29,850 | 29,745 | 29,825 | +35 | +0.1% | 123 |
| 2023/08/22 | 29,820 | 29,820 | 29,745 | 29,790 | +160 | +0.5% | 36 |
| 2023/08/21 | 29,465 | 29,635 | 29,465 | 29,630 | +295 | +1% | 132 |
| 2023/08/18 | 29,485 | 29,485 | 29,335 | 29,335 | -305 | -1% | 47 |
| 2023/08/17 | 29,850 | 29,850 | 29,465 | 29,640 | -240 | -0.8% | 32 |
| 2023/08/16 | 29,995 | 29,995 | 29,840 | 29,880 | -220 | -0.7% | 18 |
| 2023/08/15 | 30,110 | 30,110 | 30,070 | 30,100 | +150 | +0.5% | 16 |
| 2023/08/14 | 30,300 | 30,300 | 29,950 | 29,950 | -60 | -0.2% | 12 |
451～
500
件表示中 / 3771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
