94,440
+790 (+0.84%)
株価：2025/08/25 12:46
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
