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 |
|---|---|---|---|---|---|---|---|
| 2013/11/21 | 23,180 | 23,250 | 23,180 | 23,210 | +80 | +0.3% | 292 |
| 2013/11/20 | 23,130 | 23,130 | 23,130 | 23,130 | -60 | -0.3% | 1 |
| 2013/11/19 | 23,210 | 23,210 | 23,070 | 23,190 | -50 | -0.2% | 23 |
| 2013/11/18 | 23,220 | 23,240 | 23,110 | 23,240 | +50 | +0.2% | 234 |
| 2013/11/15 | 23,010 | 23,200 | 23,010 | 23,190 | +190 | +0.8% | 148 |
| 2013/11/14 | 22,900 | 23,000 | 22,900 | 23,000 | +230 | +1% | 3 |
| 2013/11/13 | 22,770 | 22,770 | 22,770 | 22,770 | +130 | +0.6% | 10 |
| 2013/11/12 | 22,640 | 22,640 | 22,640 | 22,640 | +190 | +0.8% | 10 |
| 2013/11/11 | 22,600 | 22,600 | 22,450 | 22,450 | +70 | +0.3% | 502 |
| 2013/11/08 | 22,490 | 22,500 | 22,370 | 22,380 | - | - | 11 |
| 2013/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/11/06 | 22,500 | 22,830 | 22,500 | 22,830 | +330 | +1.5% | 9 |
| 2013/11/05 | 22,810 | 22,810 | 22,500 | 22,500 | -30 | -0.1% | 128 |
| 2013/11/01 | 22,800 | 22,800 | 22,520 | 22,530 | -470 | -2% | 90 |
| 2013/10/31 | 23,230 | 23,230 | 23,000 | 23,000 | -230 | -1% | 24 |
| 2013/10/30 | 23,220 | 23,230 | 23,100 | 23,230 | +230 | +1% | 121 |
| 2013/10/29 | 22,960 | 23,000 | 22,960 | 23,000 | ±0 | ±0% | 121 |
| 2013/10/28 | 22,760 | 23,000 | 22,760 | 23,000 | +410 | +1.8% | 2 |
| 2013/10/25 | 22,830 | 22,980 | 22,590 | 22,590 | -410 | -1.8% | 35 |
| 2013/10/24 | 22,910 | 23,000 | 22,800 | 23,000 | -130 | -0.6% | 52 |
| 2013/10/23 | 23,400 | 23,400 | 23,100 | 23,130 | -190 | -0.8% | 27 |
| 2013/10/22 | 23,110 | 23,320 | 23,110 | 23,320 | +230 | +1% | 11 |
| 2013/10/21 | 23,200 | 23,200 | 23,090 | 23,090 | +160 | +0.7% | 40 |
| 2013/10/18 | 23,090 | 23,100 | 22,930 | 22,930 | -70 | -0.3% | 108 |
| 2013/10/17 | 23,250 | 23,250 | 23,000 | 23,000 | -170 | -0.7% | 70 |
| 2013/10/16 | 23,170 | 23,170 | 23,170 | 23,170 | +40 | +0.2% | 1 |
| 2013/10/15 | 23,130 | 23,130 | 23,130 | 23,130 | -70 | -0.3% | 12 |
| 2013/10/11 | 22,960 | 23,200 | 22,960 | 23,200 | - | - | 41 |
| 2013/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/09 | 21,920 | 22,570 | 21,920 | 22,570 | +350 | +1.6% | 31 |
| 2013/10/08 | 22,090 | 22,250 | 22,090 | 22,220 | -40 | -0.2% | 73 |
| 2013/10/07 | 22,520 | 22,520 | 21,950 | 22,260 | - | - | 286 |
| 2013/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/03 | 22,600 | 22,650 | 22,600 | 22,600 | -280 | -1.2% | 11 |
| 2013/10/02 | 23,060 | 23,060 | 22,730 | 22,880 | -140 | -0.6% | 32 |
| 2013/10/01 | 23,150 | 23,150 | 23,020 | 23,020 | -30 | -0.1% | 15 |
| 2013/09/30 | 23,250 | 23,250 | 23,050 | 23,050 | -510 | -2.2% | 27 |
| 2013/09/27 | 23,600 | 23,600 | 23,560 | 23,560 | -40 | -0.2% | 4 |
| 2013/09/26 | 23,470 | 23,600 | 23,410 | 23,600 | +220 | +0.9% | 59 |
| 2013/09/25 | 23,380 | 23,420 | 23,370 | 23,380 | -50 | -0.2% | 41 |
| 2013/09/24 | 23,400 | 23,430 | 23,350 | 23,430 | +110 | +0.5% | 60 |
| 2013/09/20 | 23,220 | 23,320 | 23,220 | 23,320 | +120 | +0.5% | 37 |
| 2013/09/19 | 22,960 | 23,200 | 22,960 | 23,200 | +320 | +1.4% | 490 |
| 2013/09/18 | 22,720 | 22,890 | 22,720 | 22,880 | +150 | +0.7% | 152 |
| 2013/09/17 | 22,560 | 22,730 | 22,560 | 22,730 | +310 | +1.4% | 63 |
| 2013/09/13 | 22,380 | 22,420 | 22,380 | 22,420 | ±0 | ±0% | 16 |
| 2013/09/12 | 22,330 | 22,490 | 22,300 | 22,420 | -120 | -0.5% | 33 |
| 2013/09/11 | 22,520 | 22,540 | 22,380 | 22,540 | +110 | +0.5% | 93 |
| 2013/09/10 | 22,180 | 22,430 | 22,180 | 22,430 | +480 | +2.2% | 43 |
| 2013/09/09 | 22,160 | 22,160 | 21,950 | 21,950 | +90 | +0.4% | 75 |
2801～
2850
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
