94,860
+1210 (+1.29%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 45,030 | 45,140 | 44,830 | 44,970 | +100 | +0.2% | 256 |
| 2022/05/20 | 44,510 | 44,970 | 44,300 | 44,870 | +540 | +1.2% | 233 |
| 2022/05/19 | 43,930 | 44,660 | 43,930 | 44,330 | -290 | -0.6% | 196 |
| 2022/05/18 | 44,750 | 44,750 | 44,350 | 44,620 | +400 | +0.9% | 124 |
| 2022/05/17 | 44,030 | 44,380 | 44,010 | 44,220 | +410 | +0.9% | 154 |
| 2022/05/16 | 44,890 | 44,890 | 43,750 | 43,810 | -380 | -0.9% | 222 |
| 2022/05/13 | 43,710 | 44,380 | 43,670 | 44,190 | +400 | +0.9% | 142 |
| 2022/05/12 | 43,680 | 44,450 | 43,680 | 43,790 | ±0 | ±0% | 602 |
| 2022/05/11 | 43,930 | 43,930 | 43,200 | 43,790 | -680 | -1.5% | 605 |
| 2022/05/10 | 45,570 | 45,570 | 44,370 | 44,470 | -1,800 | -3.9% | 707 |
| 2022/05/09 | 47,890 | 47,890 | 46,130 | 46,270 | -1,130 | -2.4% | 587 |
| 2022/05/06 | 46,890 | 47,720 | 46,830 | 47,400 | +800 | +1.7% | 402 |
| 2022/05/02 | 46,690 | 46,940 | 46,210 | 46,600 | +610 | +1.3% | 2,205 |
| 2022/04/28 | 45,670 | 46,620 | 45,650 | 45,990 | +840 | +1.9% | 105 |
| 2022/04/27 | 45,040 | 45,360 | 44,950 | 45,150 | -590 | -1.3% | 330 |
| 2022/04/26 | 46,520 | 46,640 | 45,640 | 45,740 | -300 | -0.7% | 129 |
| 2022/04/25 | 46,100 | 46,400 | 45,770 | 46,040 | -790 | -1.7% | 326 |
| 2022/04/22 | 46,950 | 47,150 | 46,810 | 46,830 | -480 | -1% | 161 |
| 2022/04/21 | 47,210 | 47,520 | 47,210 | 47,310 | -130 | -0.3% | 338 |
| 2022/04/20 | 47,660 | 47,690 | 47,310 | 47,440 | +200 | +0.4% | 210 |
| 2022/04/19 | 47,130 | 47,260 | 46,840 | 47,240 | +630 | +1.4% | 271 |
| 2022/04/18 | 46,650 | 46,830 | 46,200 | 46,610 | -130 | -0.3% | 221 |
| 2022/04/15 | 46,440 | 47,020 | 46,280 | 46,740 | -220 | -0.5% | 332 |
| 2022/04/14 | 46,980 | 46,980 | 46,610 | 46,960 | +680 | +1.5% | 179 |
| 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 |
801～
850
件表示中 / 3769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
