84,800
+1160 (+1.39%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 20,810 | 20,870 | 20,650 | 20,650 | -740 | -3.5% | 165 |
| 2013/06/24 | 21,390 | 21,390 | 21,390 | 21,390 | +590 | +2.8% | 7 |
| 2013/06/21 | 20,600 | 20,800 | 20,590 | 20,800 | -350 | -1.7% | 18 |
| 2013/06/20 | 21,300 | 21,300 | 21,110 | 21,150 | -120 | -0.6% | 61 |
| 2013/06/19 | 21,270 | 21,270 | 21,240 | 21,270 | +690 | +3.4% | 14 |
| 2013/06/18 | 20,920 | 20,920 | 20,580 | 20,580 | ±0 | ±0% | 17 |
| 2013/06/17 | 20,580 | 20,580 | 20,520 | 20,580 | -10 | ±0% | 43 |
| 2013/06/14 | 20,580 | 20,630 | 20,410 | 20,590 | +370 | +1.8% | 44 |
| 2013/06/13 | 20,660 | 20,670 | 20,190 | 20,220 | -390 | -1.9% | 22 |
| 2013/06/12 | 20,530 | 20,670 | 20,530 | 20,610 | -500 | -2.4% | 25 |
| 2013/06/11 | 21,330 | 21,360 | 21,110 | 21,110 | +80 | +0.4% | 65 |
| 2013/06/10 | 21,110 | 21,110 | 21,030 | 21,030 | +330 | +1.6% | 42 |
| 2013/06/07 | 20,400 | 20,770 | 20,200 | 20,700 | -370 | -1.8% | 191 |
| 2013/06/06 | 21,110 | 21,390 | 21,050 | 21,070 | -430 | -2% | 185 |
| 2013/06/05 | 21,920 | 22,050 | 21,500 | 21,500 | -430 | -2% | 65 |
| 2013/06/04 | 21,550 | 21,930 | 21,360 | 21,930 | +90 | +0.4% | 100 |
| 2013/06/03 | 21,640 | 22,230 | 21,640 | 21,840 | -320 | -1.4% | 164 |
| 2013/05/31 | 22,320 | 22,320 | 22,000 | 22,160 | +90 | +0.4% | 54 |
| 2013/05/30 | 22,260 | 22,600 | 22,070 | 22,070 | -930 | -4% | 170 |
| 2013/05/29 | 23,300 | 23,430 | 23,000 | 23,000 | +110 | +0.5% | 110 |
| 2013/05/28 | 21,960 | 22,990 | 21,960 | 22,890 | +160 | +0.7% | 439 |
| 2013/05/27 | 23,110 | 23,110 | 22,650 | 22,730 | -880 | -3.7% | 153 |
| 2013/05/24 | 23,980 | 24,660 | 22,800 | 23,610 | -360 | -1.5% | 608 |
| 2013/05/23 | 25,270 | 25,430 | 23,800 | 23,970 | -1,200 | -4.8% | 1,489 |
| 2013/05/22 | 25,400 | 26,000 | 25,100 | 25,170 | +210 | +0.8% | 1,179 |
| 2013/05/21 | 24,140 | 24,990 | 24,110 | 24,960 | +860 | +3.6% | 525 |
| 2013/05/20 | 23,790 | 24,100 | 23,590 | 24,100 | +600 | +2.6% | 115 |
| 2013/05/17 | 23,420 | 23,510 | 23,300 | 23,500 | +30 | +0.1% | 160 |
| 2013/05/16 | 23,620 | 23,620 | 23,170 | 23,470 | +30 | +0.1% | 179 |
| 2013/05/15 | 23,460 | 23,640 | 23,440 | 23,440 | +230 | +1% | 437 |
| 2013/05/14 | 23,310 | 23,310 | 23,100 | 23,210 | +10 | ±0% | 233 |
| 2013/05/13 | 23,250 | 23,480 | 23,200 | 23,200 | ±0 | ±0% | 1,014 |
| 2013/05/10 | 23,240 | 23,280 | 23,060 | 23,200 | +400 | +1.8% | 1,070 |
| 2013/05/09 | 23,060 | 23,210 | 22,800 | 22,800 | -100 | -0.4% | 228 |
| 2013/05/08 | 22,830 | 23,200 | 22,830 | 22,900 | +310 | +1.4% | 176 |
| 2013/05/07 | 22,350 | 22,590 | 22,300 | 22,590 | +740 | +3.4% | 398 |
| 2013/05/02 | 21,830 | 21,860 | 21,700 | 21,850 | -90 | -0.4% | 77 |
| 2013/05/01 | 22,100 | 22,100 | 21,850 | 21,940 | -160 | -0.7% | 31 |
| 2013/04/30 | 22,080 | 22,140 | 22,080 | 22,100 | +40 | +0.2% | 199 |
| 2013/04/26 | 22,380 | 22,410 | 21,950 | 22,060 | -250 | -1.1% | 195 |
| 2013/04/25 | 22,030 | 22,330 | 22,030 | 22,310 | +490 | +2.2% | 267 |
| 2013/04/24 | 21,660 | 21,860 | 21,660 | 21,820 | +410 | +1.9% | 260 |
| 2013/04/23 | 21,670 | 21,670 | 21,410 | 21,410 | -150 | -0.7% | 91 |
| 2013/04/22 | 21,580 | 21,810 | 21,560 | 21,560 | +320 | +1.5% | 314 |
| 2013/04/19 | 21,240 | 21,240 | 20,960 | 21,240 | -60 | -0.3% | 86 |
| 2013/04/18 | 21,340 | 21,370 | 21,200 | 21,300 | -160 | -0.7% | 130 |
| 2013/04/17 | 21,480 | 21,520 | 21,460 | 21,460 | +50 | +0.2% | 36 |
| 2013/04/16 | 20,820 | 21,530 | 20,820 | 21,410 | -430 | -2% | 548 |
| 2013/04/15 | 21,900 | 22,060 | 21,750 | 21,840 | -360 | -1.6% | 179 |
| 2013/04/12 | 22,350 | 22,350 | 22,200 | 22,200 | -100 | -0.4% | 100 |
2901～
2950
件表示中 / 3695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
