94,860
+1210 (+1.29%)
株価：2025/08/25 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 50,790 | 50,790 | 50,470 | 50,560 | +150 | +0.3% | 78 |
| 2022/12/26 | 50,150 | 50,460 | 50,100 | 50,410 | +590 | +1.2% | 1,170 |
| 2022/12/23 | 50,070 | 50,080 | 49,770 | 49,820 | -660 | -1.3% | 137 |
| 2022/12/22 | 50,250 | 50,550 | 50,250 | 50,480 | +340 | +0.7% | 80 |
| 2022/12/21 | 50,240 | 50,570 | 49,960 | 50,140 | -360 | -0.7% | 1,260 |
| 2022/12/20 | 51,120 | 51,580 | 50,050 | 50,500 | -510 | -1% | 251 |
| 2022/12/19 | 50,930 | 51,100 | 50,850 | 51,010 | -200 | -0.4% | 100 |
| 2022/12/16 | 51,640 | 51,700 | 51,130 | 51,210 | -750 | -1.4% | 345 |
| 2022/12/15 | 51,740 | 52,150 | 51,530 | 51,960 | +220 | +0.4% | 201 |
| 2022/12/14 | 51,430 | 51,740 | 51,430 | 51,740 | +880 | +1.7% | 84 |
| 2022/12/13 | 51,610 | 51,880 | 50,860 | 50,860 | -310 | -0.6% | 187 |
| 2022/12/12 | 51,390 | 51,390 | 51,150 | 51,170 | -370 | -0.7% | 53 |
| 2022/12/09 | 51,330 | 51,950 | 51,330 | 51,540 | +520 | +1% | 177 |
| 2022/12/08 | 50,810 | 51,080 | 50,660 | 51,020 | +110 | +0.2% | 1,108 |
| 2022/12/07 | 50,640 | 51,100 | 50,640 | 50,910 | +10 | ±0% | 111 |
| 2022/12/06 | 50,420 | 50,960 | 50,420 | 50,900 | +600 | +1.2% | 1,945 |
| 2022/12/05 | 51,250 | 51,250 | 50,110 | 50,300 | +50 | +0.1% | 176 |
| 2022/12/02 | 51,580 | 51,580 | 50,010 | 50,250 | -1,050 | -2% | 168 |
| 2022/12/01 | 51,750 | 51,750 | 51,300 | 51,300 | -380 | -0.7% | 341 |
| 2022/11/30 | 52,040 | 52,040 | 51,460 | 51,680 | -20 | ±0% | 97 |
| 2022/11/29 | 52,160 | 52,160 | 51,500 | 51,700 | -460 | -0.9% | 169 |
| 2022/11/28 | 52,800 | 52,810 | 51,920 | 52,160 | -480 | -0.9% | 192 |
| 2022/11/25 | 52,710 | 52,710 | 52,490 | 52,640 | -180 | -0.3% | 235 |
| 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 |
651～
700
件表示中 / 3768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
