81,370
-600 (-0.73%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 79,870 | 79,870 | 78,220 | 78,660 | +10 | ±0% | 806 |
| 2024/09/17 | 79,710 | 79,710 | 77,530 | 78,650 | -580 | -0.7% | 1,577 |
| 2024/09/13 | 80,220 | 80,220 | 78,870 | 79,230 | -870 | -1.1% | 229 |
| 2024/09/12 | 80,230 | 80,620 | 79,430 | 80,100 | +1,370 | +1.7% | 670 |
| 2024/09/11 | 79,080 | 80,300 | 77,870 | 78,730 | -1,490 | -1.9% | 1,355 |
| 2024/09/10 | 80,550 | 81,100 | 80,210 | 80,220 | +340 | +0.4% | 423 |
| 2024/09/09 | 78,500 | 80,160 | 78,060 | 79,880 | -670 | -0.8% | 701 |
| 2024/09/06 | 81,050 | 81,140 | 80,180 | 80,550 | -420 | -0.5% | 1,273 |
| 2024/09/05 | 79,810 | 82,330 | 79,310 | 80,970 | -180 | -0.2% | 419 |
| 2024/09/04 | 81,860 | 82,290 | 80,800 | 81,150 | -3,430 | -4.1% | 793 |
| 2024/09/03 | 84,360 | 85,010 | 84,360 | 84,580 | +270 | +0.3% | 245 |
| 2024/09/02 | 84,740 | 84,970 | 83,790 | 84,310 | -60 | -0.1% | 471 |
| 2024/08/30 | 83,550 | 84,370 | 83,460 | 84,370 | +1,320 | +1.6% | 669 |
| 2024/08/29 | 82,340 | 83,150 | 82,340 | 83,050 | +710 | +0.9% | 276 |
| 2024/08/28 | 81,850 | 82,340 | 81,850 | 82,340 | -100 | -0.1% | 224 |
| 2024/08/27 | 81,700 | 82,440 | 81,460 | 82,440 | +980 | +1.2% | 282 |
| 2024/08/26 | 81,520 | 82,080 | 81,180 | 81,460 | -460 | -0.6% | 441 |
| 2024/08/23 | 81,860 | 82,290 | 81,580 | 81,920 | -220 | -0.3% | 342 |
| 2024/08/22 | 81,850 | 82,140 | 81,520 | 82,140 | +110 | +0.1% | 300 |
| 2024/08/21 | 81,250 | 82,030 | 81,110 | 82,030 | -680 | -0.8% | 305 |
| 2024/08/20 | 83,160 | 83,160 | 82,010 | 82,710 | +210 | +0.3% | 454 |
| 2024/08/19 | 83,300 | 83,660 | 82,300 | 82,500 | -800 | -1% | 1,148 |
| 2024/08/16 | 83,590 | 83,590 | 82,150 | 83,300 | +2,100 | +2.6% | 767 |
| 2024/08/15 | 80,640 | 81,410 | 78,000 | 81,200 | +1,100 | +1.4% | 546 |
| 2024/08/14 | 79,250 | 80,980 | 79,250 | 80,100 | +900 | +1.1% | 2,105 |
| 2024/08/13 | 78,810 | 79,200 | 78,010 | 79,200 | +1,590 | +2% | 1,074 |
| 2024/08/09 | 77,450 | 80,010 | 75,600 | 77,610 | +2,390 | +3.2% | 4,568 |
| 2024/08/08 | 75,820 | 76,500 | 74,850 | 75,220 | -1,200 | -1.6% | 2,879 |
| 2024/08/07 | 72,640 | 79,000 | 71,970 | 76,420 | +2,920 | +4% | 4,909 |
| 2024/08/06 | 73,500 | 75,480 | 71,500 | 73,500 | +8,000 | +12.2% | 2,648 |
| 2024/08/05 | 72,570 | 73,260 | 65,000 | 65,500 | -13,770 | -17.4% | 3,992 |
| 2024/08/02 | 83,450 | 83,450 | 79,100 | 79,270 | -6,550 | -7.6% | 5,934 |
| 2024/08/01 | 89,080 | 89,870 | 84,740 | 85,820 | -4,350 | -4.8% | 4,504 |
| 2024/07/31 | 87,940 | 90,200 | 87,670 | 90,170 | +890 | +1% | 4,122 |
| 2024/07/30 | 89,350 | 90,160 | 88,500 | 89,280 | -1,220 | -1.3% | 208 |
| 2024/07/29 | 89,100 | 93,500 | 88,240 | 90,500 | +2,900 | +3.3% | 1,185 |
| 2024/07/26 | 87,530 | 88,460 | 86,880 | 87,600 | +30 | ±0% | 715 |
| 2024/07/25 | 88,630 | 88,630 | 87,270 | 87,570 | -2,690 | -3% | 1,666 |
| 2024/07/24 | 91,700 | 91,710 | 90,250 | 90,260 | -1,410 | -1.5% | 850 |
| 2024/07/23 | 92,500 | 92,500 | 91,500 | 91,670 | +90 | +0.1% | 565 |
| 2024/07/22 | 92,900 | 93,000 | 91,580 | 91,580 | -1,330 | -1.4% | 911 |
| 2024/07/19 | 93,000 | 93,100 | 92,100 | 92,910 | -590 | -0.6% | 479 |
| 2024/07/18 | 93,500 | 94,300 | 93,220 | 93,500 | -1,500 | -1.6% | 815 |
| 2024/07/17 | 94,860 | 95,160 | 94,530 | 95,000 | +840 | +0.9% | 737 |
| 2024/07/16 | 93,140 | 94,760 | 93,140 | 94,160 | +980 | +1.1% | 1,364 |
| 2024/07/12 | 93,760 | 93,770 | 92,990 | 93,180 | -960 | -1% | 1,580 |
| 2024/07/11 | 94,400 | 94,570 | 93,840 | 94,140 | -160 | -0.2% | 806 |
| 2024/07/10 | 94,890 | 94,900 | 93,720 | 94,300 | -820 | -0.9% | 1,187 |
| 2024/07/09 | 95,040 | 95,500 | 93,280 | 95,120 | +180 | +0.2% | 1,040 |
| 2024/07/08 | 94,970 | 95,440 | 94,620 | 94,940 | -400 | -0.4% | 815 |
151～
200
件表示中 / 3692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
