86,950
+1050 (+1.22%)
株価：2025/06/27 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 86,890 | 87,090 | 86,400 | 86,950 | +1,050 | +1.2% | 529 |
| 2025/06/26 | 84,960 | 86,000 | 84,800 | 85,900 | +1,270 | +1.5% | 735 |
| 2025/06/25 | 85,250 | 85,250 | 84,440 | 84,630 | -790 | -0.9% | 724 |
| 2025/06/24 | 86,450 | 86,700 | 85,350 | 85,420 | -90 | -0.1% | 518 |
| 2025/06/23 | 86,200 | 86,500 | 85,500 | 85,510 | -1,040 | -1.2% | 577 |
| 2025/06/20 | 86,270 | 86,800 | 86,270 | 86,550 | -250 | -0.3% | 227 |
| 2025/06/19 | 87,100 | 87,100 | 86,400 | 86,800 | -300 | -0.3% | 433 |
| 2025/06/18 | 86,170 | 87,350 | 86,170 | 87,100 | +400 | +0.5% | 776 |
| 2025/06/17 | 86,600 | 86,740 | 86,360 | 86,700 | +80 | +0.1% | 773 |
| 2025/06/16 | 86,090 | 86,720 | 85,990 | 86,620 | +1,520 | +1.8% | 851 |
| 2025/06/13 | 86,010 | 86,010 | 84,700 | 85,100 | -870 | -1% | 721 |
| 2025/06/12 | 86,120 | 86,450 | 85,700 | 85,970 | -150 | -0.2% | 506 |
| 2025/06/11 | 86,090 | 86,400 | 85,700 | 86,120 | +360 | +0.4% | 724 |
| 2025/06/10 | 86,050 | 86,330 | 85,680 | 85,760 | -90 | -0.1% | 949 |
| 2025/06/09 | 86,810 | 86,840 | 85,850 | 85,850 | -220 | -0.3% | 427 |
| 2025/06/06 | 85,840 | 86,220 | 85,840 | 86,070 | -20 | ±0% | 581 |
| 2025/06/05 | 86,220 | 86,220 | 85,600 | 86,090 | -630 | -0.7% | 479 |
| 2025/06/04 | 86,630 | 86,890 | 86,210 | 86,720 | +540 | +0.6% | 479 |
| 2025/06/03 | 87,190 | 87,190 | 86,150 | 86,180 | -870 | -1% | 428 |
| 2025/06/02 | 87,320 | 87,420 | 86,700 | 87,050 | -940 | -1.1% | 442 |
| 2025/05/30 | 86,710 | 88,000 | 86,600 | 87,990 | +490 | +0.6% | 544 |
| 2025/05/29 | 87,200 | 87,780 | 87,000 | 87,500 | +650 | +0.7% | 708 |
| 2025/05/28 | 87,300 | 87,500 | 86,600 | 86,850 | +390 | +0.5% | 377 |
| 2025/05/27 | 85,840 | 86,570 | 85,840 | 86,460 | +460 | +0.5% | 329 |
| 2025/05/26 | 86,150 | 86,300 | 85,600 | 86,000 | +130 | +0.2% | 410 |
| 2025/05/23 | 85,870 | 86,230 | 85,860 | 85,870 | +270 | +0.3% | 372 |
| 2025/05/22 | 86,090 | 86,590 | 85,490 | 85,600 | -1,180 | -1.4% | 632 |
| 2025/05/21 | 86,250 | 86,890 | 86,180 | 86,780 | +940 | +1.1% | 350 |
| 2025/05/20 | 86,670 | 87,020 | 85,600 | 85,840 | -450 | -0.5% | 586 |
| 2025/05/19 | 86,530 | 87,100 | 86,140 | 86,290 | +20 | ±0% | 978 |
| 2025/05/16 | 86,080 | 86,480 | 85,960 | 86,270 | +770 | +0.9% | 479 |
| 2025/05/15 | 85,530 | 85,850 | 84,990 | 85,500 | -50 | -0.1% | 1,008 |
| 2025/05/14 | 87,000 | 87,000 | 84,910 | 85,550 | -730 | -0.8% | 2,456 |
| 2025/05/13 | 86,720 | 86,980 | 86,120 | 86,280 | +910 | +1.1% | 919 |
| 2025/05/12 | 84,960 | 85,500 | 84,820 | 85,370 | +570 | +0.7% | 932 |
| 2025/05/09 | 84,100 | 85,000 | 83,900 | 84,800 | +1,160 | +1.4% | 1,421 |
| 2025/05/08 | 83,480 | 83,640 | 82,360 | 83,640 | -10 | ±0% | 669 |
| 2025/05/07 | 81,970 | 83,710 | 81,970 | 83,650 | +2,280 | +2.8% | 3,344 |
| 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 |
1～
50
件表示中 / 3730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
