86,280
+910 (+1.07%)
株価：2025/05/13 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 |
|---|---|---|---|---|---|---|---|
| 2021/06/22 | 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 |
| 2021/06/18 | 39,900 | 39,950 | 39,550 | 39,750 | -500 | -1.2% | 338 |
| 2021/06/17 | 40,500 | 40,650 | 40,250 | 40,250 | -400 | -1% | 232 |
| 2021/06/16 | 40,350 | 40,900 | 40,350 | 40,650 | +350 | +0.9% | 126 |
| 2021/06/15 | 40,150 | 40,450 | 40,000 | 40,300 | +200 | +0.5% | 132 |
| 2021/06/14 | 40,250 | 40,350 | 40,100 | 40,100 | -100 | -0.2% | 56 |
| 2021/06/11 | 40,250 | 40,250 | 39,800 | 40,200 | +50 | +0.1% | 109 |
| 2021/06/10 | 40,150 | 40,150 | 39,850 | 40,150 | -100 | -0.2% | 35 |
| 2021/06/09 | 40,200 | 40,250 | 40,050 | 40,250 | +200 | +0.5% | 70 |
| 2021/06/08 | 39,900 | 40,150 | 39,800 | 40,050 | -150 | -0.4% | 59 |
| 2021/06/07 | 40,100 | 40,200 | 40,050 | 40,200 | +300 | +0.8% | 61 |
| 2021/06/04 | 39,950 | 40,000 | 39,700 | 39,900 | -100 | -0.3% | 148 |
| 2021/06/03 | 40,100 | 40,200 | 39,800 | 40,000 | +50 | +0.1% | 295 |
| 2021/06/02 | 39,350 | 40,000 | 39,350 | 39,950 | +700 | +1.8% | 139 |
| 2021/06/01 | 39,300 | 39,300 | 38,800 | 39,250 | +150 | +0.4% | 195 |
| 2021/05/31 | 39,250 | 39,400 | 38,900 | 39,100 | -550 | -1.4% | 482 |
| 2021/05/28 | 39,150 | 39,650 | 39,150 | 39,650 | +1,000 | +2.6% | 227 |
| 2021/05/27 | 39,050 | 39,050 | 38,600 | 38,650 | -500 | -1.3% | 119 |
| 2021/05/26 | 39,050 | 39,150 | 38,900 | 39,150 | -50 | -0.1% | 148 |
| 2021/05/25 | 39,400 | 39,400 | 39,100 | 39,200 | +50 | +0.1% | 247 |
| 2021/05/24 | 38,750 | 39,350 | 38,750 | 39,150 | +350 | +0.9% | 48 |
| 2021/05/21 | 38,600 | 39,200 | 38,600 | 38,800 | +50 | +0.1% | 40 |
| 2021/05/20 | 38,600 | 38,800 | 38,550 | 38,750 | -150 | -0.4% | 257 |
| 2021/05/19 | 38,950 | 39,000 | 38,700 | 38,900 | -500 | -1.3% | 187 |
| 2021/05/18 | 38,900 | 39,400 | 38,850 | 39,400 | +650 | +1.7% | 197 |
| 2021/05/17 | 39,000 | 39,250 | 38,550 | 38,750 | -300 | -0.8% | 216 |
| 2021/05/14 | 39,150 | 39,150 | 38,850 | 39,050 | +600 | +1.6% | 375 |
| 2021/05/13 | 38,750 | 39,050 | 38,400 | 38,450 | -400 | -1% | 306 |
| 2021/05/12 | 40,050 | 40,050 | 38,600 | 38,850 | -1,450 | -3.6% | 430 |
| 2021/05/11 | 41,100 | 41,100 | 40,100 | 40,300 | -400 | -1% | 374 |
| 2021/05/10 | 40,400 | 40,850 | 40,300 | 40,700 | +450 | +1.1% | 743 |
| 2021/05/07 | 40,300 | 40,600 | 40,050 | 40,250 | +50 | +0.1% | 557 |
| 2021/05/06 | 39,750 | 40,300 | 39,500 | 40,200 | +1,550 | +4% | 435 |
| 2021/04/30 | 38,400 | 38,950 | 38,400 | 38,650 | +300 | +0.8% | 434 |
| 2021/04/28 | 38,450 | 38,650 | 38,350 | 38,350 | ±0 | ±0% | 171 |
| 2021/04/27 | 38,800 | 38,800 | 38,350 | 38,350 | -600 | -1.5% | 208 |
| 2021/04/26 | 39,000 | 39,250 | 38,750 | 38,950 | +100 | +0.3% | 115 |
| 2021/04/23 | 38,700 | 38,900 | 38,700 | 38,850 | -100 | -0.3% | 86 |
| 2021/04/22 | 39,200 | 39,200 | 38,800 | 38,950 | +400 | +1% | 424 |
| 2021/04/21 | 38,350 | 38,750 | 38,250 | 38,550 | -400 | -1% | 442 |
| 2021/04/20 | 39,400 | 39,400 | 38,950 | 38,950 | -800 | -2% | 221 |
| 2021/04/19 | 39,750 | 39,750 | 39,550 | 39,750 | ±0 | ±0% | 236 |
| 2021/04/16 | 39,650 | 39,750 | 39,400 | 39,750 | +150 | +0.4% | 213 |
| 2021/04/15 | 39,550 | 39,850 | 39,400 | 39,600 | +300 | +0.8% | 194 |
| 2021/04/14 | 39,650 | 39,650 | 39,300 | 39,300 | -450 | -1.1% | 210 |
| 2021/04/13 | 39,650 | 40,400 | 39,650 | 39,750 | +150 | +0.4% | 112 |
| 2021/04/12 | 39,450 | 39,850 | 39,450 | 39,600 | +150 | +0.4% | 93 |
| 2021/04/09 | 39,800 | 39,800 | 39,450 | 39,450 | -100 | -0.3% | 104 |
| 2021/04/08 | 39,900 | 39,900 | 39,450 | 39,550 | -650 | -1.6% | 177 |
951～
1000
件表示中 / 3697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
