86,950
+1050 (+1.22%)
株価：2025/06/27 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 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 |
| 2022/06/28 | 43,710 | 44,200 | 43,650 | 44,200 | +700 | +1.6% | 403 |
| 2022/06/27 | 43,690 | 43,690 | 43,100 | 43,500 | +510 | +1.2% | 314 |
| 2022/06/24 | 42,800 | 42,990 | 42,330 | 42,990 | +190 | +0.4% | 440 |
| 2022/06/23 | 43,370 | 43,740 | 42,760 | 42,800 | -670 | -1.5% | 334 |
| 2022/06/22 | 44,550 | 44,550 | 43,470 | 43,470 | -1,530 | -3.4% | 643 |
| 2022/06/21 | 44,310 | 45,000 | 43,800 | 45,000 | +1,390 | +3.2% | 283 |
| 2022/06/20 | 44,620 | 44,640 | 43,400 | 43,610 | -1,180 | -2.6% | 514 |
| 2022/06/17 | 44,290 | 45,010 | 44,190 | 44,790 | -650 | -1.4% | 382 |
| 2022/06/16 | 45,580 | 46,040 | 45,330 | 45,440 | +410 | +0.9% | 488 |
| 2022/06/15 | 45,680 | 45,920 | 45,010 | 45,030 | -970 | -2.1% | 392 |
| 2022/06/14 | 45,850 | 46,010 | 45,520 | 46,000 | -550 | -1.2% | 571 |
| 2022/06/13 | 46,860 | 47,040 | 46,360 | 46,550 | -1,010 | -2.1% | 644 |
| 2022/06/10 | 47,950 | 48,120 | 47,560 | 47,560 | -700 | -1.5% | 312 |
| 2022/06/09 | 47,890 | 48,570 | 47,850 | 48,260 | +260 | +0.5% | 230 |
| 2022/06/08 | 47,000 | 48,000 | 46,990 | 48,000 | +1,220 | +2.6% | 449 |
701～
750
件表示中 / 3730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
