85,140
-1140 (-1.32%)
株価：2025/05/14 10:08
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 |
|---|---|---|---|---|---|---|---|
| 2019/08/15 | 30,200 | 30,200 | 29,500 | 29,500 | -500 | -1.7% | 115 |
| 2019/08/14 | 30,050 | 30,050 | 30,000 | 30,000 | +210 | +0.7% | 71 |
| 2019/08/13 | 29,910 | 29,910 | 29,640 | 29,790 | -210 | -0.7% | 133 |
| 2019/08/09 | 30,050 | 30,050 | 30,000 | 30,000 | ±0 | ±0% | 3 |
| 2019/08/08 | 30,200 | 30,200 | 30,000 | 30,000 | -200 | -0.7% | 3 |
| 2019/08/07 | 30,450 | 30,450 | 30,100 | 30,200 | -250 | -0.8% | 4 |
| 2019/08/06 | 30,050 | 30,450 | 29,730 | 30,450 | +50 | +0.2% | 151 |
| 2019/08/05 | 30,900 | 30,950 | 30,200 | 30,400 | -550 | -1.8% | 369 |
| 2019/08/02 | 31,700 | 31,700 | 30,900 | 30,950 | -750 | -2.4% | 495 |
| 2019/08/01 | 31,850 | 31,900 | 31,700 | 31,700 | -300 | -0.9% | 197 |
| 2019/07/31 | 31,850 | 32,000 | 31,850 | 32,000 | -100 | -0.3% | 54 |
| 2019/07/30 | 32,150 | 32,150 | 32,100 | 32,100 | +250 | +0.8% | 79 |
| 2019/07/29 | 32,050 | 32,050 | 31,850 | 31,850 | -100 | -0.3% | 8 |
| 2019/07/26 | 31,950 | 31,950 | 31,950 | 31,950 | - | - | 7 |
| 2019/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/23 | 32,250 | 32,250 | 32,250 | 32,250 | - | - | 1 |
| 2019/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/19 | 31,500 | 32,050 | 31,500 | 32,050 | +550 | +1.7% | 147 |
| 2019/07/18 | 32,450 | 32,450 | 31,500 | 31,500 | - | - | 1,243 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 32,400 | 32,400 | 32,400 | 32,400 | -100 | -0.3% | 1 |
| 2019/07/12 | 32,500 | 32,500 | 32,500 | 32,500 | +50 | +0.2% | 15 |
| 2019/07/11 | 32,200 | 32,450 | 32,200 | 32,450 | +200 | +0.6% | 16 |
| 2019/07/10 | 32,450 | 32,450 | 32,150 | 32,250 | -550 | -1.7% | 366 |
| 2019/07/09 | 32,900 | 33,000 | 32,800 | 32,800 | -100 | -0.3% | 101 |
| 2019/07/08 | 33,150 | 33,150 | 32,900 | 32,900 | -250 | -0.8% | 335 |
| 2019/07/05 | 33,250 | 33,250 | 33,100 | 33,150 | -50 | -0.2% | 1,047 |
| 2019/07/04 | 33,000 | 33,350 | 33,000 | 33,200 | +200 | +0.6% | 19 |
| 2019/07/03 | 33,350 | 33,350 | 32,950 | 33,000 | -350 | -1% | 370 |
| 2019/07/02 | 33,100 | 33,350 | 33,100 | 33,350 | +350 | +1.1% | 350 |
| 2019/07/01 | 32,900 | 33,000 | 32,750 | 33,000 | +600 | +1.9% | 365 |
| 2019/06/28 | 32,400 | 32,400 | 32,400 | 32,400 | +300 | +0.9% | 1 |
| 2019/06/27 | 32,250 | 32,250 | 32,100 | 32,100 | +100 | +0.3% | 5 |
| 2019/06/26 | 32,100 | 32,250 | 32,000 | 32,000 | -250 | -0.8% | 180 |
| 2019/06/25 | 32,450 | 32,450 | 32,200 | 32,250 | -300 | -0.9% | 194 |
| 2019/06/24 | 32,550 | 32,550 | 32,550 | 32,550 | - | - | 1 |
| 2019/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/19 | 32,600 | 32,600 | 32,500 | 32,500 | +700 | +2.2% | 2 |
| 2019/06/18 | 32,250 | 32,250 | 31,800 | 31,800 | -500 | -1.5% | 449 |
| 2019/06/17 | 32,300 | 32,300 | 32,300 | 32,300 | +50 | +0.2% | 10 |
| 2019/06/14 | 32,350 | 32,350 | 32,250 | 32,250 | +50 | +0.2% | 10 |
| 2019/06/13 | 32,200 | 32,200 | 32,200 | 32,200 | - | - | 2 |
| 2019/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/11 | 32,400 | 32,400 | 32,400 | 32,400 | +150 | +0.5% | 11 |
| 2019/06/10 | 32,050 | 32,250 | 32,050 | 32,250 | +350 | +1.1% | 90 |
| 2019/06/07 | 31,850 | 32,000 | 31,850 | 31,900 | +200 | +0.6% | 10 |
| 2019/06/06 | 31,700 | 31,700 | 31,700 | 31,700 | -100 | -0.3% | 1 |
| 2019/06/05 | 31,850 | 31,850 | 31,650 | 31,800 | +600 | +1.9% | 20 |
1401～
1450
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
