94,260
-600 (-0.63%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 28,480 | 28,480 | 28,240 | 28,270 | +100 | +0.4% | 71 |
| 2017/06/16 | 28,130 | 28,200 | 28,080 | 28,170 | +200 | +0.7% | 73 |
| 2017/06/15 | 28,340 | 28,340 | 27,970 | 27,970 | -230 | -0.8% | 15 |
| 2017/06/14 | 28,280 | 28,280 | 28,200 | 28,200 | -150 | -0.5% | 381 |
| 2017/06/13 | 28,180 | 28,390 | 28,180 | 28,350 | +110 | +0.4% | 201 |
| 2017/06/12 | 28,460 | 28,460 | 28,220 | 28,240 | +150 | +0.5% | 7 |
| 2017/06/09 | 28,070 | 28,090 | 28,070 | 28,090 | -210 | -0.7% | 3 |
| 2017/06/08 | 28,300 | 28,300 | 28,300 | 28,300 | -70 | -0.2% | 1 |
| 2017/06/07 | 28,390 | 28,390 | 28,370 | 28,370 | -50 | -0.2% | 11 |
| 2017/06/06 | 28,400 | 28,420 | 28,400 | 28,420 | - | - | 9 |
| 2017/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/02 | 28,250 | 28,470 | 28,250 | 28,470 | +600 | +2.2% | 29 |
| 2017/06/01 | 27,770 | 27,870 | 27,770 | 27,870 | +120 | +0.4% | 2 |
| 2017/05/31 | 27,750 | 27,750 | 27,750 | 27,750 | +60 | +0.2% | 11 |
| 2017/05/30 | 27,730 | 27,730 | 27,540 | 27,690 | -160 | -0.6% | 15 |
| 2017/05/29 | 27,860 | 27,860 | 27,770 | 27,850 | -60 | -0.2% | 11 |
| 2017/05/26 | 28,090 | 28,090 | 27,860 | 27,910 | -200 | -0.7% | 62 |
| 2017/05/25 | 28,300 | 28,300 | 28,100 | 28,110 | -380 | -1.3% | 57 |
| 2017/05/24 | 28,490 | 28,490 | 28,490 | 28,490 | - | - | 10 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 28,460 | 28,460 | 28,460 | 28,460 | +660 | +2.4% | 1 |
| 2017/05/19 | 27,800 | 27,800 | 27,800 | 27,800 | ±0 | ±0% | 1 |
| 2017/05/18 | 27,630 | 27,890 | 27,630 | 27,800 | -500 | -1.8% | 95 |
| 2017/05/17 | 28,300 | 28,300 | 28,300 | 28,300 | -250 | -0.9% | 17 |
| 2017/05/16 | 28,560 | 28,570 | 28,550 | 28,550 | +70 | +0.2% | 15 |
| 2017/05/15 | 28,880 | 28,880 | 28,480 | 28,480 | -420 | -1.5% | 10 |
| 2017/05/12 | 28,900 | 28,900 | 28,900 | 28,900 | -250 | -0.9% | 10 |
| 2017/05/11 | 29,150 | 29,150 | 29,150 | 29,150 | -40 | -0.1% | 1 |
| 2017/05/10 | 29,190 | 29,190 | 29,190 | 29,190 | +210 | +0.7% | 2 |
| 2017/05/09 | 28,980 | 28,980 | 28,980 | 28,980 | -250 | -0.9% | 4 |
| 2017/05/08 | 28,740 | 29,240 | 28,740 | 29,230 | +730 | +2.6% | 42 |
| 2017/05/02 | 28,490 | 28,500 | 28,340 | 28,500 | +200 | +0.7% | 22 |
| 2017/05/01 | 28,130 | 28,300 | 28,130 | 28,300 | +210 | +0.7% | 14 |
| 2017/04/28 | 28,120 | 28,120 | 28,090 | 28,090 | - | - | 32 |
| 2017/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/25 | 27,390 | 27,390 | 27,390 | 27,390 | +110 | +0.4% | 10 |
| 2017/04/24 | 27,280 | 27,280 | 27,280 | 27,280 | +280 | +1% | 20 |
| 2017/04/21 | 27,000 | 27,000 | 26,810 | 27,000 | +320 | +1.2% | 15 |
| 2017/04/20 | 26,650 | 26,990 | 26,650 | 26,680 | +60 | +0.2% | 3 |
| 2017/04/19 | 26,640 | 26,980 | 26,620 | 26,620 | -180 | -0.7% | 17 |
| 2017/04/18 | 27,180 | 27,180 | 26,800 | 26,800 | +190 | +0.7% | 5 |
| 2017/04/17 | 26,750 | 26,750 | 26,610 | 26,610 | -280 | -1% | 3 |
| 2017/04/14 | 26,890 | 26,890 | 26,890 | 26,890 | +130 | +0.5% | 2 |
| 2017/04/13 | 27,250 | 27,270 | 26,760 | 26,760 | -580 | -2.1% | 140 |
| 2017/04/12 | 27,750 | 27,750 | 27,340 | 27,340 | - | - | 52 |
| 2017/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/10 | 27,960 | 28,000 | 27,960 | 28,000 | +50 | +0.2% | 21 |
| 2017/04/07 | 27,920 | 27,950 | 27,740 | 27,950 | +290 | +1% | 31 |
| 2017/04/06 | 27,770 | 27,770 | 27,600 | 27,660 | -190 | -0.7% | 9 |
2001～
2050
件表示中 / 3770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
