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 |
|---|---|---|---|---|---|---|---|
| 2014/02/07 | 22,920 | 23,120 | 22,920 | 23,120 | +500 | +2.2% | 18 |
| 2014/02/06 | 22,320 | 22,620 | 22,320 | 22,620 | +410 | +1.8% | 43 |
| 2014/02/05 | 21,790 | 22,210 | 21,710 | 22,210 | +430 | +2% | 41 |
| 2014/02/04 | 22,000 | 22,000 | 21,770 | 21,780 | -830 | -3.7% | 383 |
| 2014/02/03 | 22,960 | 22,970 | 22,610 | 22,610 | -390 | -1.7% | 52 |
| 2014/01/31 | 23,290 | 23,290 | 23,000 | 23,000 | -20 | -0.1% | 62 |
| 2014/01/30 | 23,180 | 23,180 | 23,020 | 23,020 | -360 | -1.5% | 37 |
| 2014/01/29 | 23,380 | 23,380 | 23,380 | 23,380 | +190 | +0.8% | 1 |
| 2014/01/28 | 23,330 | 23,330 | 23,190 | 23,190 | -60 | -0.3% | 17 |
| 2014/01/27 | 23,190 | 23,270 | 23,190 | 23,250 | -650 | -2.7% | 50 |
| 2014/01/24 | 23,950 | 24,000 | 23,670 | 23,900 | -360 | -1.5% | 126 |
| 2014/01/23 | 24,440 | 24,440 | 24,260 | 24,260 | -240 | -1% | 75 |
| 2014/01/22 | 24,410 | 24,500 | 24,200 | 24,500 | +200 | +0.8% | 16 |
| 2014/01/21 | 24,360 | 24,360 | 24,300 | 24,300 | -90 | -0.4% | 15 |
| 2014/01/20 | 24,400 | 24,400 | 24,170 | 24,390 | +140 | +0.6% | 114 |
| 2014/01/17 | 24,080 | 24,260 | 24,080 | 24,250 | +20 | +0.1% | 129 |
| 2014/01/16 | 24,080 | 24,230 | 24,080 | 24,230 | +250 | +1% | 101 |
| 2014/01/15 | 23,870 | 23,980 | 23,870 | 23,980 | +390 | +1.7% | 205 |
| 2014/01/14 | 23,590 | 23,590 | 23,590 | 23,590 | - | - | 500 |
| 2014/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/09 | 23,920 | 23,920 | 23,920 | 23,920 | ±0 | ±0% | 40 |
| 2014/01/08 | 23,860 | 23,920 | 23,830 | 23,920 | +260 | +1.1% | 17 |
| 2014/01/07 | 23,790 | 23,790 | 23,660 | 23,660 | -140 | -0.6% | 6 |
| 2014/01/06 | 23,890 | 23,890 | 23,630 | 23,800 | +100 | +0.4% | 70 |
| 2013/12/30 | 23,500 | 23,810 | 23,460 | 23,700 | +500 | +2.2% | 243 |
| 2013/12/27 | 23,200 | 23,200 | 23,200 | 23,200 | +20 | +0.1% | 50 |
| 2013/12/26 | 22,880 | 23,190 | 22,880 | 23,180 | +450 | +2% | 42 |
| 2013/12/25 | 22,670 | 22,730 | 22,600 | 22,730 | +10 | ±0% | 158 |
| 2013/12/24 | 22,860 | 22,880 | 22,720 | 22,720 | -120 | -0.5% | 211 |
| 2013/12/20 | 22,770 | 22,840 | 22,770 | 22,840 | +50 | +0.2% | 21 |
| 2013/12/19 | 22,890 | 23,000 | 22,790 | 22,790 | +70 | +0.3% | 77 |
| 2013/12/18 | 22,750 | 22,750 | 22,650 | 22,720 | +70 | +0.3% | 48 |
| 2013/12/17 | 22,630 | 22,650 | 22,630 | 22,650 | +150 | +0.7% | 8 |
| 2013/12/16 | 22,630 | 22,630 | 22,500 | 22,500 | -250 | -1.1% | 110 |
| 2013/12/13 | 22,750 | 22,750 | 22,750 | 22,750 | -40 | -0.2% | 15 |
| 2013/12/12 | 22,780 | 22,790 | 22,780 | 22,790 | -200 | -0.9% | 201 |
| 2013/12/11 | 22,990 | 22,990 | 22,990 | 22,990 | -170 | -0.7% | 9 |
| 2013/12/10 | 23,050 | 23,160 | 23,050 | 23,160 | +120 | +0.5% | 32 |
| 2013/12/09 | 23,020 | 23,040 | 23,000 | 23,040 | +240 | +1.1% | 47 |
| 2013/12/06 | 22,660 | 22,800 | 22,660 | 22,800 | -30 | -0.1% | 7 |
| 2013/12/05 | 23,000 | 23,000 | 22,720 | 22,830 | -170 | -0.7% | 83 |
| 2013/12/04 | 23,020 | 23,210 | 23,000 | 23,000 | -340 | -1.5% | 94 |
| 2013/12/03 | 23,470 | 23,470 | 23,230 | 23,340 | -60 | -0.3% | 123 |
| 2013/12/02 | 23,400 | 23,400 | 23,400 | 23,400 | +30 | +0.1% | 2 |
| 2013/11/29 | 23,380 | 23,380 | 23,280 | 23,370 | +220 | +1% | 27 |
| 2013/11/28 | 23,380 | 23,380 | 23,110 | 23,150 | -20 | -0.1% | 46 |
| 2013/11/27 | 23,170 | 23,170 | 23,170 | 23,170 | -240 | -1% | 55 |
| 2013/11/26 | 23,460 | 23,460 | 23,280 | 23,410 | -140 | -0.6% | 16 |
| 2013/11/25 | 23,480 | 23,550 | 23,400 | 23,550 | +240 | +1% | 153 |
| 2013/11/22 | 23,350 | 23,450 | 23,310 | 23,310 | +100 | +0.4% | 496 |
2751～
2800
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
