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 |
|---|---|---|---|---|---|---|---|
| 2022/04/13 | 45,720 | 46,310 | 45,450 | 46,280 | +950 | +2.1% | 528 |
| 2022/04/12 | 45,750 | 45,750 | 45,200 | 45,330 | -490 | -1.1% | 223 |
| 2022/04/11 | 45,740 | 46,080 | 45,600 | 45,820 | +350 | +0.8% | 231 |
| 2022/04/08 | 46,760 | 47,000 | 45,240 | 45,470 | -590 | -1.3% | 669 |
| 2022/04/07 | 46,240 | 46,250 | 45,520 | 46,060 | -660 | -1.4% | 1,077 |
| 2022/04/06 | 46,920 | 47,130 | 46,720 | 46,720 | -410 | -0.9% | 547 |
| 2022/04/05 | 47,910 | 48,000 | 47,000 | 47,130 | -530 | -1.1% | 349 |
| 2022/04/04 | 47,840 | 47,910 | 47,600 | 47,660 | -190 | -0.4% | 93 |
| 2022/04/01 | 47,850 | 48,000 | 47,430 | 47,850 | -370 | -0.8% | 628 |
| 2022/03/31 | 48,270 | 48,850 | 48,180 | 48,220 | -40 | -0.1% | 551 |
| 2022/03/30 | 48,710 | 48,710 | 47,790 | 48,260 | +240 | +0.5% | 565 |
| 2022/03/29 | 48,720 | 48,720 | 48,020 | 48,020 | -340 | -0.7% | 321 |
| 2022/03/28 | 48,760 | 48,960 | 48,100 | 48,360 | -190 | -0.4% | 741 |
| 2022/03/25 | 48,470 | 48,720 | 48,380 | 48,550 | +400 | +0.8% | 384 |
| 2022/03/24 | 47,630 | 48,200 | 47,630 | 48,150 | +220 | +0.5% | 1,208 |
| 2022/03/23 | 47,760 | 48,100 | 47,170 | 47,930 | +450 | +0.9% | 338 |
| 2022/03/22 | 46,270 | 47,610 | 46,270 | 47,480 | +1,810 | +4% | 648 |
| 2022/03/18 | 45,410 | 45,930 | 45,410 | 45,670 | +260 | +0.6% | 307 |
| 2022/03/17 | 45,160 | 45,580 | 45,130 | 45,410 | +670 | +1.5% | 343 |
| 2022/03/16 | 44,720 | 44,930 | 44,500 | 44,740 | +490 | +1.1% | 242 |
| 2022/03/15 | 45,180 | 45,180 | 44,100 | 44,250 | -520 | -1.2% | 398 |
| 2022/03/14 | 44,600 | 44,910 | 44,450 | 44,770 | +120 | +0.3% | 441 |
| 2022/03/11 | 44,060 | 44,650 | 44,060 | 44,650 | +560 | +1.3% | 1,024 |
| 2022/03/10 | 43,080 | 44,180 | 43,080 | 44,090 | +1,140 | +2.7% | 269 |
| 2022/03/09 | 42,970 | 43,580 | 42,950 | 42,950 | +210 | +0.5% | 283 |
| 2022/03/08 | 44,640 | 44,640 | 42,740 | 42,740 | -1,980 | -4.4% | 642 |
| 2022/03/07 | 44,850 | 44,980 | 44,220 | 44,720 | +570 | +1.3% | 501 |
| 2022/03/04 | 44,410 | 44,650 | 43,740 | 44,150 | -180 | -0.4% | 299 |
| 2022/03/03 | 43,880 | 44,400 | 43,880 | 44,330 | +1,270 | +2.9% | 270 |
| 2022/03/02 | 43,010 | 43,480 | 42,700 | 43,060 | -90 | -0.2% | 272 |
| 2022/03/01 | 43,850 | 43,850 | 43,100 | 43,150 | -150 | -0.3% | 240 |
| 2022/02/28 | 43,270 | 43,300 | 42,370 | 43,300 | -70 | -0.2% | 502 |
| 2022/02/25 | 42,600 | 43,390 | 42,600 | 43,370 | +880 | +2.1% | 355 |
| 2022/02/24 | 42,920 | 42,920 | 42,010 | 42,490 | -1,040 | -2.4% | 753 |
| 2022/02/22 | 43,610 | 43,650 | 43,160 | 43,530 | -610 | -1.4% | 295 |
| 2022/02/21 | 44,240 | 44,240 | 43,810 | 44,140 | -280 | -0.6% | 177 |
| 2022/02/18 | 43,880 | 44,560 | 43,880 | 44,420 | -70 | -0.2% | 233 |
| 2022/02/17 | 44,170 | 44,510 | 44,150 | 44,490 | +560 | +1.3% | 890 |
| 2022/02/16 | 44,010 | 44,010 | 43,730 | 43,930 | +620 | +1.4% | 143 |
| 2022/02/15 | 43,960 | 44,260 | 43,190 | 43,310 | -690 | -1.6% | 433 |
| 2022/02/14 | 43,790 | 44,130 | 43,500 | 44,000 | -80 | -0.2% | 215 |
| 2022/02/10 | 44,230 | 44,230 | 43,800 | 44,080 | +220 | +0.5% | 100 |
| 2022/02/09 | 43,500 | 44,010 | 43,500 | 43,860 | -590 | -1.3% | 200 |
| 2022/02/08 | 43,230 | 44,450 | 43,090 | 44,450 | +1,560 | +3.6% | 154 |
| 2022/02/07 | 42,870 | 43,020 | 42,400 | 42,890 | +40 | +0.1% | 205 |
| 2022/02/04 | 42,850 | 43,020 | 42,300 | 42,850 | +460 | +1.1% | 395 |
| 2022/02/03 | 42,850 | 43,350 | 42,350 | 42,390 | -210 | -0.5% | 402 |
| 2022/02/02 | 41,870 | 42,830 | 41,870 | 42,600 | +700 | +1.7% | 134 |
| 2022/02/01 | 42,260 | 42,260 | 41,830 | 41,900 | -210 | -0.5% | 37 |
| 2022/01/31 | 41,710 | 42,110 | 41,550 | 42,110 | +230 | +0.5% | 144 |
751～
800
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
