81,370
-600 (-0.73%)
株価：2025/05/02 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 商社・卸売（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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 82,830 | 82,830 | 81,200 | 81,370 | -600 | -0.7% | 1,436 |
| 2025/05/01 | 82,900 | 82,900 | 81,110 | 81,970 | -930 | -1.1% | 1,368 |
| 2025/04/30 | 82,930 | 82,960 | 82,200 | 82,900 | +670 | +0.8% | 1,848 |
| 2025/04/28 | 82,170 | 82,400 | 81,900 | 82,230 | +950 | +1.2% | 829 |
| 2025/04/25 | 81,000 | 81,600 | 80,960 | 81,280 | +610 | +0.8% | 483 |
| 2025/04/24 | 81,120 | 81,120 | 80,300 | 80,670 | +710 | +0.9% | 433 |
| 2025/04/23 | 79,970 | 80,390 | 79,500 | 79,960 | +1,490 | +1.9% | 1,181 |
| 2025/04/22 | 76,600 | 78,470 | 76,600 | 78,470 | +1,870 | +2.4% | 687 |
| 2025/04/21 | 76,850 | 77,180 | 76,190 | 76,600 | -460 | -0.6% | 331 |
| 2025/04/18 | 76,520 | 77,450 | 76,330 | 77,060 | +1,020 | +1.3% | 331 |
| 2025/04/17 | 75,400 | 76,280 | 75,400 | 76,040 | +140 | +0.2% | 350 |
| 2025/04/16 | 76,280 | 76,280 | 75,290 | 75,900 | -530 | -0.7% | 473 |
| 2025/04/15 | 76,970 | 76,970 | 76,120 | 76,430 | +310 | +0.4% | 425 |
| 2025/04/14 | 76,500 | 76,950 | 75,990 | 76,120 | +960 | +1.3% | 904 |
| 2025/04/11 | 75,700 | 76,330 | 73,700 | 75,160 | -2,490 | -3.2% | 2,501 |
| 2025/04/10 | 77,790 | 78,000 | 76,680 | 77,650 | +5,860 | +8.2% | 1,736 |
| 2025/04/09 | 72,840 | 73,230 | 71,230 | 71,790 | -2,270 | -3.1% | 1,597 |
| 2025/04/08 | 72,840 | 75,060 | 72,510 | 74,060 | +3,820 | +5.4% | 1,556 |
| 2025/04/07 | 70,580 | 72,930 | 67,340 | 70,240 | -5,690 | -7.5% | 2,888 |
| 2025/04/04 | 77,070 | 78,440 | 74,500 | 75,930 | -2,640 | -3.4% | 2,049 |
| 2025/04/03 | 78,000 | 78,640 | 76,020 | 78,570 | -1,100 | -1.4% | 2,492 |
| 2025/04/02 | 80,680 | 80,690 | 79,220 | 79,670 | -1,010 | -1.3% | 744 |
| 2025/04/01 | 81,100 | 81,500 | 80,500 | 80,680 | +360 | +0.4% | 540 |
| 2025/03/31 | 81,400 | 81,400 | 79,520 | 80,320 | -2,770 | -3.3% | 1,242 |
| 2025/03/28 | 83,850 | 83,870 | 82,760 | 83,090 | -480 | -0.6% | 314 |
| 2025/03/27 | 82,870 | 83,570 | 82,600 | 83,570 | +300 | +0.4% | 718 |
| 2025/03/26 | 83,020 | 83,330 | 82,500 | 83,270 | +930 | +1.1% | 904 |
| 2025/03/25 | 82,960 | 83,000 | 82,170 | 82,340 | +20 | ±0% | 830 |
| 2025/03/24 | 83,230 | 83,230 | 81,800 | 82,320 | -720 | -0.9% | 492 |
| 2025/03/21 | 83,940 | 84,100 | 82,810 | 83,040 | -970 | -1.2% | 1,242 |
| 2025/03/19 | 82,840 | 84,070 | 82,410 | 84,010 | +1,810 | +2.2% | 1,871 |
| 2025/03/18 | 83,460 | 83,500 | 81,940 | 82,200 | +2,310 | +2.9% | 3,382 |
| 2025/03/17 | 79,100 | 80,010 | 79,100 | 79,890 | +1,470 | +1.9% | 566 |
| 2025/03/14 | 77,940 | 78,620 | 77,900 | 78,420 | +350 | +0.4% | 167 |
| 2025/03/13 | 79,060 | 79,060 | 78,070 | 78,070 | +110 | +0.1% | 255 |
| 2025/03/12 | 77,700 | 78,300 | 77,540 | 77,960 | +160 | +0.2% | 779 |
| 2025/03/11 | 77,350 | 77,840 | 76,390 | 77,800 | -550 | -0.7% | 824 |
| 2025/03/10 | 78,660 | 78,920 | 78,200 | 78,350 | -140 | -0.2% | 304 |
| 2025/03/07 | 77,810 | 78,550 | 77,070 | 78,490 | +80 | +0.1% | 701 |
| 2025/03/06 | 78,470 | 79,090 | 78,410 | 78,410 | +360 | +0.5% | 1,049 |
| 2025/03/05 | 76,750 | 78,250 | 76,750 | 78,050 | +180 | +0.2% | 1,031 |
| 2025/03/04 | 78,520 | 78,520 | 77,250 | 77,870 | -520 | -0.7% | 760 |
| 2025/03/03 | 78,300 | 78,680 | 77,440 | 78,390 | +1,420 | +1.8% | 915 |
| 2025/02/28 | 77,390 | 78,000 | 76,780 | 76,970 | -1,440 | -1.8% | 879 |
| 2025/02/27 | 77,140 | 78,470 | 77,140 | 78,410 | +1,340 | +1.7% | 985 |
| 2025/02/26 | 78,000 | 78,000 | 76,400 | 77,070 | -1,210 | -1.5% | 1,489 |
| 2025/02/25 | 77,030 | 78,700 | 76,350 | 78,280 | +3,730 | +5% | 3,710 |
| 2025/02/21 | 73,670 | 74,550 | 73,670 | 74,550 | +540 | +0.7% | 686 |
| 2025/02/20 | 75,000 | 75,000 | 73,820 | 74,010 | -870 | -1.2% | 712 |
| 2025/02/19 | 75,510 | 75,970 | 74,700 | 74,880 | -820 | -1.1% | 712 |
1～
50
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
