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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 41,000 | 41,000 | 40,600 | 40,600 | -150 | -0.4% | 55 |
| 2021/11/12 | 40,600 | 41,000 | 40,600 | 40,750 | +550 | +1.4% | 79 |
| 2021/11/11 | 39,850 | 40,350 | 39,850 | 40,200 | +450 | +1.1% | 51 |
| 2021/11/10 | 40,350 | 40,350 | 39,750 | 39,750 | -550 | -1.4% | 107 |
| 2021/11/09 | 41,000 | 41,000 | 40,300 | 40,300 | -500 | -1.2% | 113 |
| 2021/11/08 | 40,950 | 40,950 | 40,800 | 40,800 | +250 | +0.6% | 155 |
| 2021/11/05 | 41,150 | 41,150 | 40,500 | 40,550 | -450 | -1.1% | 265 |
| 2021/11/04 | 41,100 | 41,200 | 40,750 | 41,000 | +200 | +0.5% | 168 |
| 2021/11/02 | 41,550 | 41,600 | 40,750 | 40,800 | -350 | -0.9% | 240 |
| 2021/11/01 | 40,950 | 41,200 | 40,850 | 41,150 | +800 | +2% | 497 |
| 2021/10/29 | 40,300 | 40,400 | 39,850 | 40,350 | +100 | +0.2% | 132 |
| 2021/10/28 | 40,150 | 40,250 | 39,800 | 40,250 | -350 | -0.9% | 107 |
| 2021/10/27 | 40,700 | 40,700 | 40,450 | 40,600 | +100 | +0.2% | 108 |
| 2021/10/26 | 40,550 | 40,700 | 40,350 | 40,500 | +350 | +0.9% | 123 |
| 2021/10/25 | 40,050 | 40,500 | 40,000 | 40,150 | ±0 | ±0% | 103 |
| 2021/10/22 | 40,000 | 40,500 | 39,950 | 40,150 | -250 | -0.6% | 297 |
| 2021/10/21 | 40,800 | 40,850 | 40,350 | 40,400 | -250 | -0.6% | 134 |
| 2021/10/20 | 41,200 | 41,250 | 40,650 | 40,650 | -400 | -1% | 910 |
| 2021/10/19 | 41,300 | 41,350 | 41,000 | 41,050 | -250 | -0.6% | 583 |
| 2021/10/18 | 41,200 | 41,300 | 40,900 | 41,300 | +350 | +0.9% | 309 |
| 2021/10/15 | 40,550 | 40,950 | 40,450 | 40,950 | +700 | +1.7% | 271 |
| 2021/10/14 | 40,500 | 40,500 | 39,950 | 40,250 | -50 | -0.1% | 924 |
| 2021/10/13 | 40,700 | 40,700 | 40,100 | 40,300 | -250 | -0.6% | 137 |
| 2021/10/12 | 40,400 | 40,600 | 40,250 | 40,550 | +350 | +0.9% | 154 |
| 2021/10/11 | 39,650 | 40,250 | 39,550 | 40,200 | +650 | +1.6% | 190 |
| 2021/10/08 | 39,600 | 39,800 | 39,450 | 39,550 | +450 | +1.2% | 197 |
| 2021/10/07 | 39,250 | 39,300 | 38,950 | 39,100 | -300 | -0.8% | 794 |
| 2021/10/06 | 39,300 | 39,800 | 38,950 | 39,400 | +600 | +1.5% | 311 |
| 2021/10/05 | 38,750 | 39,050 | 38,400 | 38,800 | ±0 | ±0% | 466 |
| 2021/10/04 | 39,500 | 39,500 | 38,750 | 38,800 | -100 | -0.3% | 193 |
| 2021/10/01 | 39,400 | 39,450 | 38,700 | 38,900 | -1,200 | -3% | 611 |
| 2021/09/30 | 40,150 | 40,200 | 39,850 | 40,100 | +250 | +0.6% | 257 |
| 2021/09/29 | 39,700 | 40,000 | 39,600 | 39,850 | -350 | -0.9% | 256 |
| 2021/09/28 | 40,200 | 40,200 | 39,700 | 40,200 | +300 | +0.8% | 80 |
| 2021/09/27 | 40,050 | 40,150 | 39,900 | 39,900 | -50 | -0.1% | 74 |
| 2021/09/24 | 40,200 | 40,200 | 39,750 | 39,950 | +650 | +1.7% | 347 |
| 2021/09/22 | 39,900 | 39,900 | 39,100 | 39,300 | -750 | -1.9% | 369 |
| 2021/09/21 | 39,900 | 40,400 | 39,650 | 40,050 | -900 | -2.2% | 324 |
| 2021/09/17 | 41,200 | 41,200 | 40,800 | 40,950 | ±0 | ±0% | 165 |
| 2021/09/16 | 41,200 | 41,300 | 40,900 | 40,950 | ±0 | ±0% | 143 |
| 2021/09/15 | 41,000 | 41,150 | 40,900 | 40,950 | -500 | -1.2% | 247 |
| 2021/09/14 | 41,400 | 41,500 | 41,300 | 41,450 | +300 | +0.7% | 81 |
| 2021/09/13 | 40,950 | 41,150 | 40,850 | 41,150 | +400 | +1% | 150 |
| 2021/09/10 | 40,450 | 40,950 | 40,450 | 40,750 | +400 | +1% | 347 |
| 2021/09/09 | 40,350 | 40,500 | 40,250 | 40,350 | ±0 | ±0% | 151 |
| 2021/09/08 | 40,000 | 40,500 | 40,000 | 40,350 | +350 | +0.9% | 102 |
| 2021/09/07 | 40,000 | 40,150 | 39,800 | 40,000 | +200 | +0.5% | 185 |
| 2021/09/06 | 39,800 | 39,900 | 39,700 | 39,800 | +500 | +1.3% | 125 |
| 2021/09/03 | 38,900 | 39,400 | 38,900 | 39,300 | +450 | +1.2% | 208 |
| 2021/09/02 | 38,850 | 38,850 | 38,650 | 38,850 | +50 | +0.1% | 31 |
851～
900
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
