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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 34,870 | 34,960 | 34,590 | 34,590 | -550 | -1.6% | 163 |
| 2024/03/22 | 34,840 | 35,140 | 34,840 | 35,140 | +260 | +0.7% | 225 |
| 2024/03/21 | 34,860 | 35,030 | 34,780 | 34,880 | +390 | +1.1% | 251 |
| 2024/03/19 | 34,300 | 34,520 | 34,150 | 34,490 | +200 | +0.6% | 55 |
| 2024/03/18 | 33,830 | 34,300 | 33,830 | 34,290 | +590 | +1.8% | 85 |
| 2024/03/15 | 33,550 | 33,840 | 33,550 | 33,700 | -10 | ±0% | 54 |
| 2024/03/14 | 33,560 | 33,720 | 33,450 | 33,710 | -10 | ±0% | 3,773 |
| 2024/03/13 | 34,090 | 34,090 | 33,610 | 33,720 | -100 | -0.3% | 46 |
| 2024/03/12 | 33,720 | 33,860 | 33,470 | 33,820 | -160 | -0.5% | 304 |
| 2024/03/11 | 33,960 | 34,040 | 33,640 | 33,980 | -440 | -1.3% | 294 |
| 2024/03/08 | 34,300 | 34,540 | 33,910 | 34,420 | +120 | +0.3% | 70 |
| 2024/03/07 | 34,530 | 34,530 | 34,250 | 34,300 | +170 | +0.5% | 272 |
| 2024/03/06 | 34,060 | 34,180 | 33,910 | 34,130 | -60 | -0.2% | 204 |
| 2024/03/05 | 34,080 | 34,270 | 34,000 | 34,190 | -100 | -0.3% | 494 |
| 2024/03/04 | 34,870 | 34,870 | 34,230 | 34,290 | -150 | -0.4% | 207 |
| 2024/03/01 | 34,200 | 34,440 | 34,170 | 34,440 | +280 | +0.8% | 184 |
| 2024/02/29 | 34,140 | 34,230 | 33,950 | 34,160 | -110 | -0.3% | 272 |
| 2024/02/28 | 34,070 | 34,290 | 34,070 | 34,270 | +160 | +0.5% | 63 |
| 2024/02/27 | 34,160 | 34,250 | 34,100 | 34,110 | +20 | +0.1% | 90 |
| 2024/02/26 | 34,100 | 34,260 | 34,000 | 34,090 | +200 | +0.6% | 201 |
| 2024/02/22 | 34,050 | 34,050 | 33,890 | 33,890 | +60 | +0.2% | 91 |
| 2024/02/21 | 33,650 | 33,830 | 33,650 | 33,830 | ±0 | ±0% | 34 |
| 2024/02/20 | 34,000 | 34,000 | 33,730 | 33,830 | -120 | -0.4% | 511 |
| 2024/02/19 | 33,810 | 33,970 | 33,730 | 33,950 | -90 | -0.3% | 292 |
| 2024/02/16 | 34,070 | 36,350 | 33,940 | 34,040 | +400 | +1.2% | 217 |
| 2024/02/15 | 33,900 | 33,900 | 33,620 | 33,640 | -90 | -0.3% | 97 |
| 2024/02/14 | 33,750 | 33,910 | 33,600 | 33,730 | -300 | -0.9% | 92 |
| 2024/02/13 | 33,920 | 34,080 | 33,750 | 34,030 | +720 | +2.2% | 262 |
| 2024/02/09 | 33,270 | 33,560 | 33,270 | 33,310 | +140 | +0.4% | 52 |
| 2024/02/08 | 33,060 | 33,290 | 32,920 | 33,170 | +320 | +1% | 49 |
| 2024/02/07 | 32,910 | 32,940 | 32,730 | 32,850 | -250 | -0.8% | 141 |
| 2024/02/06 | 33,410 | 33,410 | 33,100 | 33,100 | -320 | -1% | 44 |
| 2024/02/05 | 33,720 | 33,720 | 33,390 | 33,420 | -40 | -0.1% | 334 |
| 2024/02/02 | 33,430 | 33,610 | 33,330 | 33,460 | +330 | +1% | 128 |
| 2024/02/01 | 33,050 | 33,170 | 33,000 | 33,130 | -150 | -0.5% | 192 |
| 2024/01/31 | 33,110 | 33,280 | 32,970 | 33,280 | ±0 | ±0% | 387 |
| 2024/01/30 | 33,320 | 33,360 | 33,200 | 33,280 | +160 | +0.5% | 50 |
| 2024/01/29 | 32,910 | 33,230 | 32,910 | 33,120 | +160 | +0.5% | 171 |
| 2024/01/26 | 33,170 | 33,170 | 32,930 | 32,960 | -300 | -0.9% | 83 |
| 2024/01/25 | 33,310 | 33,310 | 33,200 | 33,260 | -190 | -0.6% | 45 |
| 2024/01/24 | 33,650 | 33,650 | 33,290 | 33,450 | -160 | -0.5% | 266 |
| 2024/01/23 | 34,010 | 34,010 | 33,580 | 33,610 | -140 | -0.4% | 41 |
| 2024/01/22 | 33,420 | 33,750 | 33,420 | 33,750 | +500 | +1.5% | 162 |
| 2024/01/19 | 33,500 | 33,500 | 33,200 | 33,250 | +80 | +0.2% | 145 |
| 2024/01/18 | 33,090 | 33,250 | 33,070 | 33,170 | -40 | -0.1% | 39 |
| 2024/01/17 | 33,400 | 33,630 | 33,210 | 33,210 | -80 | -0.2% | 218 |
| 2024/01/16 | 33,610 | 33,610 | 33,260 | 33,290 | -410 | -1.2% | 290 |
| 2024/01/15 | 33,580 | 33,700 | 33,300 | 33,700 | +320 | +1% | 365 |
| 2024/01/12 | 33,150 | 33,470 | 33,070 | 33,380 | +370 | +1.1% | 166 |
| 2024/01/11 | 33,010 | 33,050 | 32,780 | 33,010 | +340 | +1% | 170 |
351～
400
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
