84,800
+1160 (+1.39%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/20 | 57,280 | 57,280 | 56,830 | 57,220 | -260 | -0.5% | 382 |
| 2023/04/19 | 58,000 | 58,200 | 57,280 | 57,480 | +20 | ±0% | 1,269 |
| 2023/04/18 | 57,240 | 57,720 | 57,080 | 57,460 | +370 | +0.6% | 404 |
| 2023/04/17 | 57,400 | 57,400 | 56,730 | 57,090 | -370 | -0.6% | 720 |
| 2023/04/14 | 56,890 | 57,680 | 56,550 | 57,460 | +1,220 | +2.2% | 743 |
| 2023/04/13 | 56,330 | 56,430 | 55,770 | 56,240 | ±0 | ±0% | 732 |
| 2023/04/12 | 55,930 | 56,340 | 55,720 | 56,240 | +1,000 | +1.8% | 2,115 |
| 2023/04/11 | 54,410 | 55,700 | 54,220 | 55,240 | +1,270 | +2.4% | 317 |
| 2023/04/10 | 54,000 | 54,100 | 53,820 | 53,970 | +350 | +0.7% | 359 |
| 2023/04/07 | 53,510 | 53,710 | 53,510 | 53,620 | +150 | +0.3% | 56 |
| 2023/04/06 | 53,430 | 53,760 | 53,280 | 53,470 | -420 | -0.8% | 170 |
| 2023/04/05 | 54,570 | 54,610 | 53,790 | 53,890 | -1,410 | -2.5% | 251 |
| 2023/04/04 | 55,440 | 55,650 | 55,300 | 55,300 | +60 | +0.1% | 193 |
| 2023/04/03 | 55,310 | 55,310 | 55,000 | 55,240 | +190 | +0.3% | 252 |
| 2023/03/31 | 54,000 | 55,220 | 54,000 | 55,050 | +1,380 | +2.6% | 450 |
| 2023/03/30 | 53,650 | 53,770 | 53,260 | 53,670 | +300 | +0.6% | 133 |
| 2023/03/29 | 52,720 | 53,370 | 52,490 | 53,370 | +650 | +1.2% | 245 |
| 2023/03/28 | 52,690 | 52,850 | 52,400 | 52,720 | +390 | +0.7% | 114 |
| 2023/03/27 | 52,080 | 52,330 | 51,810 | 52,330 | +610 | +1.2% | 55 |
| 2023/03/24 | 51,710 | 51,720 | 51,400 | 51,720 | -330 | -0.6% | 2,597 |
| 2023/03/23 | 51,460 | 52,050 | 51,390 | 52,050 | -50 | -0.1% | 234 |
| 2023/03/22 | 52,130 | 52,220 | 51,900 | 52,100 | +890 | +1.7% | 311 |
| 2023/03/20 | 51,500 | 51,920 | 51,150 | 51,210 | -770 | -1.5% | 248 |
| 2023/03/17 | 51,830 | 52,000 | 51,560 | 51,980 | +660 | +1.3% | 130 |
| 2023/03/16 | 51,170 | 51,620 | 51,070 | 51,320 | -1,660 | -3.1% | 282 |
| 2023/03/15 | 53,310 | 53,330 | 52,850 | 52,980 | +560 | +1.1% | 203 |
| 2023/03/14 | 53,270 | 53,270 | 52,070 | 52,420 | -1,850 | -3.4% | 573 |
| 2023/03/13 | 54,300 | 54,370 | 53,620 | 54,270 | -980 | -1.8% | 1,195 |
| 2023/03/10 | 55,370 | 55,940 | 55,130 | 55,250 | -1,090 | -1.9% | 973 |
| 2023/03/09 | 56,020 | 56,340 | 56,000 | 56,340 | +600 | +1.1% | 171 |
| 2023/03/08 | 55,740 | 55,900 | 55,570 | 55,740 | -70 | -0.1% | 298 |
| 2023/03/07 | 55,590 | 55,950 | 55,350 | 55,810 | +260 | +0.5% | 265 |
| 2023/03/06 | 55,080 | 55,770 | 55,080 | 55,550 | +950 | +1.7% | 511 |
| 2023/03/03 | 53,920 | 54,700 | 53,890 | 54,600 | +1,180 | +2.2% | 260 |
| 2023/03/02 | 53,350 | 53,900 | 53,300 | 53,420 | +280 | +0.5% | 130 |
| 2023/03/01 | 52,350 | 53,250 | 52,350 | 53,140 | +920 | +1.8% | 165 |
| 2023/02/28 | 52,870 | 52,870 | 52,220 | 52,220 | -780 | -1.5% | 147 |
| 2023/02/27 | 52,290 | 53,000 | 52,290 | 53,000 | +600 | +1.1% | 152 |
| 2023/02/24 | 52,450 | 52,990 | 52,340 | 52,400 | ±0 | ±0% | 184 |
| 2023/02/22 | 52,770 | 52,780 | 52,300 | 52,400 | -510 | -1% | 246 |
| 2023/02/21 | 52,600 | 53,080 | 52,600 | 52,910 | +410 | +0.8% | 195 |
| 2023/02/20 | 52,650 | 52,650 | 52,450 | 52,500 | -130 | -0.2% | 161 |
| 2023/02/17 | 52,190 | 52,630 | 52,190 | 52,630 | +40 | +0.1% | 56 |
| 2023/02/16 | 52,720 | 52,720 | 52,430 | 52,590 | +230 | +0.4% | 65 |
| 2023/02/15 | 52,950 | 52,960 | 52,360 | 52,360 | -350 | -0.7% | 100 |
| 2023/02/14 | 52,780 | 52,960 | 52,600 | 52,710 | +240 | +0.5% | 57 |
| 2023/02/13 | 52,830 | 52,830 | 52,210 | 52,470 | -30 | -0.1% | 134 |
| 2023/02/10 | 52,710 | 53,300 | 52,500 | 52,500 | -190 | -0.4% | 1,123 |
| 2023/02/09 | 52,230 | 52,730 | 52,160 | 52,690 | +400 | +0.8% | 257 |
| 2023/02/08 | 52,450 | 52,550 | 52,050 | 52,290 | +180 | +0.3% | 86 |
501～
550
件表示中 / 3695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
