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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 52,120 | 52,890 | 52,120 | 52,820 | +1,320 | +2.6% | 602 |
| 2022/11/22 | 50,950 | 51,750 | 50,950 | 51,500 | +960 | +1.9% | 433 |
| 2022/11/21 | 50,100 | 50,970 | 50,100 | 50,540 | +460 | +0.9% | 206 |
| 2022/11/18 | 49,610 | 50,330 | 48,130 | 50,080 | +10 | ±0% | 157 |
| 2022/11/17 | 50,420 | 50,420 | 49,990 | 50,070 | -460 | -0.9% | 122 |
| 2022/11/16 | 50,100 | 50,650 | 50,100 | 50,530 | +530 | +1.1% | 179 |
| 2022/11/15 | 49,550 | 50,160 | 49,550 | 50,000 | +220 | +0.4% | 83 |
| 2022/11/14 | 50,240 | 50,300 | 49,540 | 49,780 | -540 | -1.1% | 863 |
| 2022/11/11 | 50,500 | 50,500 | 50,100 | 50,320 | +470 | +0.9% | 1,832 |
| 2022/11/10 | 49,500 | 49,930 | 49,400 | 49,850 | +170 | +0.3% | 327 |
| 2022/11/09 | 49,730 | 49,870 | 49,170 | 49,680 | +290 | +0.6% | 261 |
| 2022/11/08 | 49,380 | 49,760 | 49,230 | 49,390 | +360 | +0.7% | 2,303 |
| 2022/11/07 | 48,630 | 49,100 | 48,500 | 49,030 | +890 | +1.8% | 477 |
| 2022/11/04 | 47,960 | 48,580 | 47,880 | 48,140 | +180 | +0.4% | 1,439 |
| 2022/11/02 | 47,870 | 48,260 | 47,710 | 47,960 | +320 | +0.7% | 215 |
| 2022/11/01 | 46,710 | 47,640 | 46,700 | 47,640 | +1,590 | +3.5% | 2,402 |
| 2022/10/31 | 45,990 | 46,110 | 45,990 | 46,050 | +480 | +1.1% | 21 |
| 2022/10/28 | 45,660 | 45,750 | 45,500 | 45,570 | -310 | -0.7% | 72 |
| 2022/10/27 | 46,400 | 46,400 | 45,880 | 45,880 | -410 | -0.9% | 13 |
| 2022/10/26 | 46,400 | 46,440 | 46,260 | 46,290 | +30 | +0.1% | 64 |
| 2022/10/25 | 45,830 | 46,270 | 45,830 | 46,260 | +560 | +1.2% | 58 |
| 2022/10/24 | 45,920 | 46,090 | 45,700 | 45,700 | +360 | +0.8% | 86 |
| 2022/10/21 | 46,030 | 46,030 | 45,340 | 45,340 | -490 | -1.1% | 30 |
| 2022/10/20 | 45,530 | 45,830 | 45,530 | 45,830 | -60 | -0.1% | 203 |
| 2022/10/19 | 45,830 | 46,000 | 45,350 | 45,890 | +50 | +0.1% | 92 |
| 2022/10/18 | 45,890 | 45,930 | 45,680 | 45,840 | +360 | +0.8% | 79 |
| 2022/10/17 | 45,800 | 45,800 | 45,480 | 45,480 | -890 | -1.9% | 61 |
| 2022/10/14 | 46,010 | 46,620 | 45,860 | 46,370 | +1,290 | +2.9% | 152 |
| 2022/10/13 | 45,540 | 45,540 | 45,080 | 45,080 | -690 | -1.5% | 121 |
| 2022/10/12 | 45,780 | 45,800 | 45,400 | 45,770 | -190 | -0.4% | 117 |
| 2022/10/11 | 46,220 | 46,330 | 45,890 | 45,960 | -850 | -1.8% | 155 |
| 2022/10/07 | 46,520 | 46,990 | 46,520 | 46,810 | -410 | -0.9% | 183 |
| 2022/10/06 | 47,100 | 47,620 | 47,100 | 47,220 | +320 | +0.7% | 150 |
| 2022/10/05 | 47,260 | 47,400 | 46,900 | 46,900 | +80 | +0.2% | 115 |
| 2022/10/04 | 45,280 | 46,910 | 45,280 | 46,820 | +2,240 | +5% | 740 |
| 2022/10/03 | 44,270 | 44,580 | 43,800 | 44,580 | +440 | +1% | 146 |
| 2022/09/30 | 44,810 | 44,820 | 44,000 | 44,140 | -890 | -2% | 85 |
| 2022/09/29 | 44,800 | 45,030 | 44,410 | 45,030 | +910 | +2.1% | 84 |
| 2022/09/28 | 44,160 | 44,360 | 43,710 | 44,120 | -190 | -0.4% | 159 |
| 2022/09/27 | 44,160 | 44,700 | 44,160 | 44,310 | +160 | +0.4% | 59 |
| 2022/09/26 | 45,020 | 45,120 | 44,130 | 44,150 | -1,840 | -4% | 379 |
| 2022/09/22 | 45,400 | 46,110 | 45,400 | 45,990 | +100 | +0.2% | 182 |
| 2022/09/21 | 46,070 | 46,100 | 45,730 | 45,890 | -660 | -1.4% | 98 |
| 2022/09/20 | 46,590 | 46,660 | 46,530 | 46,550 | +450 | +1% | 60 |
| 2022/09/16 | 46,210 | 46,390 | 46,080 | 46,100 | -290 | -0.6% | 46 |
| 2022/09/15 | 46,250 | 46,440 | 46,250 | 46,390 | -30 | -0.1% | 76 |
| 2022/09/14 | 46,290 | 46,650 | 46,110 | 46,420 | -470 | -1% | 63 |
| 2022/09/13 | 46,700 | 46,970 | 46,660 | 46,890 | +260 | +0.6% | 100 |
| 2022/09/12 | 46,870 | 46,940 | 46,550 | 46,630 | +260 | +0.6% | 65 |
| 2022/09/09 | 46,800 | 46,800 | 46,130 | 46,370 | +240 | +0.5% | 176 |
601～
650
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
