85,110
-1170 (-1.36%)
株価：2025/05/14 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 26,300 | 26,300 | 26,110 | 26,110 | -350 | -1.3% | 5 |
| 2015/12/08 | 26,710 | 26,710 | 26,400 | 26,460 | -320 | -1.2% | 16 |
| 2015/12/07 | 26,780 | 26,780 | 26,780 | 26,780 | +70 | +0.3% | 6 |
| 2015/12/04 | 27,200 | 27,200 | 26,710 | 26,710 | -490 | -1.8% | 20 |
| 2015/12/03 | 27,150 | 27,200 | 27,140 | 27,200 | +40 | +0.1% | 8 |
| 2015/12/02 | 27,130 | 27,290 | 27,130 | 27,160 | -30 | -0.1% | 63 |
| 2015/12/01 | 26,760 | 27,200 | 26,760 | 27,190 | +390 | +1.5% | 29 |
| 2015/11/30 | 26,890 | 26,990 | 26,800 | 26,800 | - | - | 9 |
| 2015/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/26 | 27,190 | 27,190 | 27,190 | 27,190 | - | - | 1 |
| 2015/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/24 | 27,380 | 27,380 | 27,380 | 27,380 | +340 | +1.3% | 1 |
| 2015/11/20 | 27,190 | 27,190 | 27,040 | 27,040 | -390 | -1.4% | 9 |
| 2015/11/19 | 27,330 | 27,430 | 27,330 | 27,430 | +100 | +0.4% | 13 |
| 2015/11/18 | 27,400 | 27,400 | 27,330 | 27,330 | +50 | +0.2% | 4 |
| 2015/11/17 | 27,280 | 27,280 | 27,280 | 27,280 | +440 | +1.6% | 7 |
| 2015/11/16 | 26,880 | 26,890 | 26,800 | 26,840 | -40 | -0.1% | 42 |
| 2015/11/13 | 27,300 | 27,300 | 26,880 | 26,880 | -450 | -1.6% | 2 |
| 2015/11/12 | 27,330 | 27,330 | 27,330 | 27,330 | +140 | +0.5% | 2 |
| 2015/11/11 | 26,930 | 27,300 | 26,930 | 27,190 | +230 | +0.9% | 93 |
| 2015/11/10 | 26,910 | 26,960 | 26,910 | 26,960 | -20 | -0.1% | 40 |
| 2015/11/09 | 26,980 | 26,980 | 26,980 | 26,980 | +440 | +1.7% | 9 |
| 2015/11/06 | 26,360 | 26,540 | 26,360 | 26,540 | -150 | -0.6% | 2 |
| 2015/11/05 | 26,520 | 26,690 | 26,520 | 26,690 | +170 | +0.6% | 10 |
| 2015/11/04 | 26,310 | 26,810 | 26,310 | 26,520 | +240 | +0.9% | 107 |
| 2015/11/02 | 27,000 | 27,000 | 26,280 | 26,280 | -650 | -2.4% | 5 |
| 2015/10/30 | 26,810 | 26,930 | 26,810 | 26,930 | +30 | +0.1% | 7 |
| 2015/10/29 | 26,920 | 26,920 | 26,900 | 26,900 | +350 | +1.3% | 4 |
| 2015/10/28 | 26,760 | 26,760 | 26,550 | 26,550 | -230 | -0.9% | 9 |
| 2015/10/27 | 26,880 | 26,880 | 26,780 | 26,780 | -370 | -1.4% | 3 |
| 2015/10/26 | 27,070 | 27,150 | 27,060 | 27,150 | +340 | +1.3% | 25 |
| 2015/10/23 | 27,490 | 27,490 | 26,810 | 26,810 | +310 | +1.2% | 23 |
| 2015/10/22 | 26,550 | 26,550 | 26,500 | 26,500 | +80 | +0.3% | 6 |
| 2015/10/21 | 25,860 | 26,440 | 25,860 | 26,420 | +490 | +1.9% | 19 |
| 2015/10/20 | 25,930 | 25,930 | 25,930 | 25,930 | -90 | -0.3% | 2 |
| 2015/10/19 | 26,020 | 26,020 | 26,020 | 26,020 | -50 | -0.2% | 2 |
| 2015/10/16 | 25,950 | 26,290 | 25,950 | 26,070 | +160 | +0.6% | 35 |
| 2015/10/15 | 25,770 | 25,940 | 25,770 | 25,910 | +340 | +1.3% | 6 |
| 2015/10/14 | 26,160 | 26,160 | 25,550 | 25,570 | -580 | -2.2% | 63 |
| 2015/10/13 | 26,520 | 26,520 | 26,080 | 26,150 | -200 | -0.8% | 76 |
| 2015/10/09 | 26,000 | 26,510 | 26,000 | 26,350 | +550 | +2.1% | 25 |
| 2015/10/08 | 25,820 | 25,820 | 25,800 | 25,800 | +70 | +0.3% | 6 |
| 2015/10/07 | 25,150 | 25,780 | 25,130 | 25,730 | +650 | +2.6% | 7 |
| 2015/10/06 | 25,260 | 25,280 | 25,080 | 25,080 | +270 | +1.1% | 22 |
| 2015/10/05 | 24,290 | 24,810 | 24,290 | 24,810 | +880 | +3.7% | 13 |
| 2015/10/02 | 24,140 | 24,140 | 23,930 | 23,930 | -140 | -0.6% | 4 |
| 2015/10/01 | 23,880 | 24,070 | 23,750 | 24,070 | +300 | +1.3% | 25 |
| 2015/09/30 | 23,290 | 23,770 | 23,290 | 23,770 | +510 | +2.2% | 85 |
| 2015/09/29 | 24,700 | 24,700 | 23,260 | 23,260 | -1,340 | -5.4% | 98 |
| 2015/09/28 | 25,000 | 25,000 | 24,600 | 24,600 | -250 | -1% | 13 |
2301～
2350
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
