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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 45,800 | 46,170 | 45,650 | 46,130 | +750 | +1.7% | 62 |
| 2022/09/07 | 45,500 | 45,510 | 45,110 | 45,380 | -280 | -0.6% | 115 |
| 2022/09/06 | 46,010 | 46,010 | 45,660 | 45,660 | ±0 | ±0% | 28 |
| 2022/09/05 | 45,520 | 45,780 | 45,440 | 45,660 | +260 | +0.6% | 150 |
| 2022/09/02 | 45,800 | 45,800 | 45,010 | 45,400 | -330 | -0.7% | 249 |
| 2022/09/01 | 46,610 | 46,730 | 45,730 | 45,730 | -1,300 | -2.8% | 460 |
| 2022/08/31 | 47,060 | 47,230 | 46,920 | 47,030 | -560 | -1.2% | 223 |
| 2022/08/30 | 46,990 | 47,610 | 46,990 | 47,590 | +870 | +1.9% | 117 |
| 2022/08/29 | 46,480 | 46,880 | 46,480 | 46,720 | -530 | -1.1% | 219 |
| 2022/08/26 | 47,270 | 47,600 | 47,250 | 47,250 | +340 | +0.7% | 257 |
| 2022/08/25 | 46,760 | 47,060 | 46,740 | 46,910 | +260 | +0.6% | 135 |
| 2022/08/24 | 46,480 | 46,860 | 46,470 | 46,650 | +440 | +1% | 202 |
| 2022/08/23 | 46,490 | 46,490 | 46,210 | 46,210 | -280 | -0.6% | 36 |
| 2022/08/22 | 46,210 | 46,600 | 46,110 | 46,490 | +280 | +0.6% | 266 |
| 2022/08/19 | 46,210 | 46,250 | 46,080 | 46,210 | +360 | +0.8% | 39 |
| 2022/08/18 | 46,150 | 46,150 | 45,800 | 45,850 | -330 | -0.7% | 51 |
| 2022/08/17 | 45,740 | 46,210 | 45,740 | 46,180 | +670 | +1.5% | 339 |
| 2022/08/16 | 45,490 | 45,540 | 45,400 | 45,510 | -120 | -0.3% | 38 |
| 2022/08/15 | 45,750 | 45,750 | 45,520 | 45,630 | +70 | +0.2% | 164 |
| 2022/08/12 | 45,060 | 45,570 | 45,060 | 45,560 | +1,120 | +2.5% | 311 |
| 2022/08/10 | 44,550 | 44,650 | 44,410 | 44,440 | ±0 | ±0% | 84 |
| 2022/08/09 | 44,940 | 45,100 | 44,440 | 44,440 | -510 | -1.1% | 73 |
| 2022/08/08 | 44,560 | 45,010 | 44,560 | 44,950 | +390 | +0.9% | 232 |
| 2022/08/05 | 44,030 | 44,680 | 43,850 | 44,560 | +460 | +1% | 1,507 |
| 2022/08/04 | 44,290 | 44,290 | 43,830 | 44,100 | -270 | -0.6% | 166 |
| 2022/08/03 | 44,000 | 44,370 | 44,000 | 44,370 | +490 | +1.1% | 494 |
| 2022/08/02 | 44,410 | 44,410 | 43,680 | 43,880 | -980 | -2.2% | 6,696 |
| 2022/08/01 | 44,180 | 44,860 | 44,170 | 44,860 | +1,180 | +2.7% | 874 |
| 2022/07/29 | 43,860 | 44,010 | 43,670 | 43,680 | -280 | -0.6% | 177 |
| 2022/07/28 | 44,140 | 44,140 | 43,740 | 43,960 | +20 | ±0% | 77 |
| 2022/07/27 | 43,640 | 43,940 | 43,640 | 43,940 | +70 | +0.2% | 48 |
| 2022/07/26 | 43,930 | 44,160 | 43,870 | 43,870 | +140 | +0.3% | 578 |
| 2022/07/25 | 43,510 | 43,840 | 43,510 | 43,730 | -70 | -0.2% | 41 |
| 2022/07/22 | 43,730 | 43,930 | 43,660 | 43,800 | -160 | -0.4% | 48 |
| 2022/07/21 | 43,930 | 43,980 | 43,790 | 43,960 | -170 | -0.4% | 67 |
| 2022/07/20 | 43,850 | 44,140 | 43,620 | 44,130 | +980 | +2.3% | 899 |
| 2022/07/19 | 43,350 | 43,420 | 43,120 | 43,150 | +390 | +0.9% | 625 |
| 2022/07/15 | 42,750 | 42,900 | 42,500 | 42,760 | -120 | -0.3% | 261 |
| 2022/07/14 | 42,260 | 42,880 | 42,150 | 42,880 | -140 | -0.3% | 524 |
| 2022/07/13 | 43,150 | 43,210 | 42,990 | 43,020 | -210 | -0.5% | 1,309 |
| 2022/07/12 | 43,840 | 43,840 | 43,200 | 43,230 | -690 | -1.6% | 1,207 |
| 2022/07/11 | 44,110 | 44,110 | 43,750 | 43,920 | +490 | +1.1% | 322 |
| 2022/07/08 | 43,430 | 43,840 | 43,210 | 43,430 | +650 | +1.5% | 353 |
| 2022/07/07 | 42,810 | 43,010 | 42,280 | 42,780 | +310 | +0.7% | 298 |
| 2022/07/06 | 42,660 | 42,890 | 42,280 | 42,470 | -1,470 | -3.3% | 737 |
| 2022/07/05 | 44,080 | 44,080 | 43,800 | 43,940 | +340 | +0.8% | 341 |
| 2022/07/04 | 43,200 | 43,630 | 43,160 | 43,600 | +970 | +2.3% | 297 |
| 2022/07/01 | 43,400 | 43,400 | 42,400 | 42,630 | -1,030 | -2.4% | 918 |
| 2022/06/30 | 43,950 | 44,270 | 43,640 | 43,660 | -540 | -1.2% | 195 |
| 2022/06/29 | 44,220 | 44,550 | 44,140 | 44,200 | ±0 | ±0% | 185 |
651～
700
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
