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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 38,650 | 39,000 | 38,650 | 38,800 | +200 | +0.5% | 129 |
| 2021/08/31 | 38,350 | 38,700 | 38,350 | 38,600 | +350 | +0.9% | 266 |
| 2021/08/30 | 38,100 | 38,400 | 38,050 | 38,250 | +550 | +1.5% | 98 |
| 2021/08/27 | 37,850 | 37,850 | 37,550 | 37,700 | -250 | -0.7% | 138 |
| 2021/08/26 | 38,100 | 38,200 | 37,950 | 37,950 | -50 | -0.1% | 86 |
| 2021/08/25 | 38,150 | 38,300 | 37,900 | 38,000 | -50 | -0.1% | 77 |
| 2021/08/24 | 37,800 | 38,100 | 37,700 | 38,050 | +550 | +1.5% | 158 |
| 2021/08/23 | 37,500 | 37,800 | 37,450 | 37,500 | +300 | +0.8% | 131 |
| 2021/08/20 | 37,750 | 37,750 | 37,150 | 37,200 | -650 | -1.7% | 267 |
| 2021/08/19 | 38,500 | 38,650 | 37,850 | 37,850 | -1,100 | -2.8% | 1,347 |
| 2021/08/18 | 38,800 | 39,200 | 38,800 | 38,950 | +200 | +0.5% | 34 |
| 2021/08/17 | 38,650 | 38,950 | 38,650 | 38,750 | +100 | +0.3% | 38 |
| 2021/08/16 | 39,300 | 39,300 | 38,650 | 38,650 | -850 | -2.2% | 188 |
| 2021/08/13 | 39,250 | 39,500 | 39,250 | 39,500 | +100 | +0.3% | 10 |
| 2021/08/12 | 39,400 | 39,550 | 39,300 | 39,400 | +200 | +0.5% | 77 |
| 2021/08/11 | 39,050 | 39,350 | 39,000 | 39,200 | +400 | +1% | 79 |
| 2021/08/10 | 38,900 | 39,100 | 38,700 | 38,800 | -100 | -0.3% | 97 |
| 2021/08/06 | 39,000 | 39,100 | 38,800 | 38,900 | -50 | -0.1% | 25 |
| 2021/08/05 | 38,800 | 39,000 | 38,800 | 38,950 | +200 | +0.5% | 69 |
| 2021/08/04 | 39,400 | 39,450 | 38,750 | 38,750 | -700 | -1.8% | 109 |
| 2021/08/03 | 38,750 | 39,450 | 38,550 | 39,450 | +700 | +1.8% | 326 |
| 2021/08/02 | 38,300 | 38,850 | 38,250 | 38,750 | +1,000 | +2.6% | 263 |
| 2021/07/30 | 38,100 | 38,150 | 37,750 | 37,750 | -350 | -0.9% | 76 |
| 2021/07/29 | 38,050 | 38,200 | 38,050 | 38,100 | -100 | -0.3% | 76 |
| 2021/07/28 | 38,250 | 38,450 | 38,150 | 38,200 | -100 | -0.3% | 122 |
| 2021/07/27 | 38,450 | 38,550 | 38,300 | 38,300 | +100 | +0.3% | 71 |
| 2021/07/26 | 38,250 | 38,400 | 38,200 | 38,200 | +650 | +1.7% | 154 |
| 2021/07/21 | 37,900 | 38,050 | 37,550 | 37,550 | +250 | +0.7% | 143 |
| 2021/07/20 | 37,350 | 37,500 | 37,200 | 37,300 | -500 | -1.3% | 129 |
| 2021/07/19 | 37,800 | 37,950 | 37,700 | 37,800 | -250 | -0.7% | 220 |
| 2021/07/16 | 38,050 | 38,400 | 38,050 | 38,050 | -150 | -0.4% | 183 |
| 2021/07/15 | 38,550 | 38,550 | 38,100 | 38,200 | -400 | -1% | 366 |
| 2021/07/14 | 38,650 | 38,850 | 38,550 | 38,600 | -2,250 | -5.5% | 943 |
| 2021/07/13 | 40,450 | 40,850 | 40,450 | 40,850 | +500 | +1.2% | 810 |
| 2021/07/12 | 40,200 | 40,400 | 40,150 | 40,350 | +750 | +1.9% | 95 |
| 2021/07/09 | 39,150 | 39,600 | 38,800 | 39,600 | -100 | -0.3% | 307 |
| 2021/07/08 | 39,800 | 40,050 | 39,700 | 39,700 | ±0 | ±0% | 79 |
| 2021/07/07 | 39,850 | 39,950 | 39,600 | 39,700 | -700 | -1.7% | 144 |
| 2021/07/06 | 40,050 | 40,400 | 40,000 | 40,400 | +500 | +1.3% | 35 |
| 2021/07/05 | 39,850 | 39,950 | 39,800 | 39,900 | ±0 | ±0% | 78 |
| 2021/07/02 | 39,700 | 40,000 | 39,650 | 39,900 | +450 | +1.1% | 184 |
| 2021/07/01 | 39,600 | 39,600 | 39,400 | 39,450 | -100 | -0.3% | 112 |
| 2021/06/30 | 40,000 | 40,000 | 39,550 | 39,550 | -150 | -0.4% | 154 |
| 2021/06/29 | 40,000 | 40,000 | 39,700 | 39,700 | -600 | -1.5% | 210 |
| 2021/06/28 | 40,400 | 40,400 | 40,200 | 40,300 | +50 | +0.1% | 70 |
| 2021/06/25 | 40,200 | 40,250 | 40,000 | 40,250 | +200 | +0.5% | 29 |
| 2021/06/24 | 39,800 | 40,050 | 39,750 | 40,050 | +50 | +0.1% | 127 |
| 2021/06/23 | 39,950 | 40,050 | 39,900 | 40,000 | +150 | +0.4% | 47 |
| 2021/06/22 | 39,200 | 39,900 | 39,200 | 39,850 | +1,450 | +3.8% | 296 |
| 2021/06/21 | 38,750 | 38,850 | 38,350 | 38,400 | -1,350 | -3.4% | 864 |
901～
950
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
