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 |
|---|---|---|---|---|---|---|---|
| 2012/06/19 | 17,070 | 17,090 | 17,070 | 17,090 | +90 | +0.5% | 22 |
| 2012/06/18 | 17,060 | 17,070 | 17,000 | 17,000 | +310 | +1.9% | 148 |
| 2012/06/15 | 16,760 | 16,800 | 16,680 | 16,690 | -70 | -0.4% | 103 |
| 2012/06/14 | 16,750 | 16,760 | 16,750 | 16,760 | -130 | -0.8% | 7 |
| 2012/06/13 | 16,830 | 16,890 | 16,800 | 16,890 | +90 | +0.5% | 6 |
| 2012/06/12 | 16,750 | 16,800 | 16,730 | 16,800 | -230 | -1.4% | 14 |
| 2012/06/11 | 17,030 | 17,030 | 17,030 | 17,030 | +310 | +1.9% | 6 |
| 2012/06/08 | 16,910 | 16,910 | 16,680 | 16,720 | -190 | -1.1% | 465 |
| 2012/06/07 | 17,020 | 17,020 | 16,910 | 16,910 | +110 | +0.7% | 35 |
| 2012/06/06 | 16,630 | 16,800 | 16,630 | 16,800 | +230 | +1.4% | 35 |
| 2012/06/05 | 16,370 | 16,570 | 16,370 | 16,570 | +380 | +2.3% | 8 |
| 2012/06/04 | 16,310 | 16,330 | 16,190 | 16,190 | -500 | -3% | 376 |
| 2012/06/01 | 16,780 | 16,780 | 16,690 | 16,690 | -180 | -1.1% | 408 |
| 2012/05/31 | 16,760 | 16,870 | 16,760 | 16,870 | -10 | -0.1% | 355 |
| 2012/05/30 | 16,880 | 16,880 | 16,880 | 16,880 | +80 | +0.5% | 300 |
| 2012/05/29 | 16,860 | 16,860 | 16,770 | 16,800 | -60 | -0.4% | 229 |
| 2012/05/28 | 16,980 | 16,980 | 16,860 | 16,860 | +70 | +0.4% | 18 |
| 2012/05/25 | 16,910 | 16,960 | 16,790 | 16,790 | -20 | -0.1% | 55 |
| 2012/05/24 | 16,900 | 16,940 | 16,810 | 16,810 | -220 | -1.3% | 252 |
| 2012/05/23 | 17,180 | 17,180 | 17,020 | 17,030 | -70 | -0.4% | 517 |
| 2012/05/22 | 17,050 | 17,110 | 17,050 | 17,100 | +180 | +1.1% | 123 |
| 2012/05/21 | 16,930 | 16,930 | 16,870 | 16,920 | +40 | +0.2% | 77 |
| 2012/05/18 | 17,120 | 17,150 | 16,880 | 16,880 | -420 | -2.4% | 98 |
| 2012/05/17 | 17,210 | 17,300 | 17,210 | 17,300 | +80 | +0.5% | 6 |
| 2012/05/16 | 17,380 | 17,380 | 17,220 | 17,220 | ±0 | ±0% | 4 |
| 2012/05/15 | 17,360 | 17,360 | 17,220 | 17,220 | -380 | -2.2% | 53 |
| 2012/05/14 | 17,640 | 17,770 | 17,600 | 17,600 | -40 | -0.2% | 31 |
| 2012/05/11 | 17,820 | 17,850 | 17,620 | 17,640 | -180 | -1% | 74 |
| 2012/05/10 | 17,810 | 17,900 | 17,810 | 17,820 | -30 | -0.2% | 12 |
| 2012/05/09 | 18,040 | 18,040 | 17,850 | 17,850 | -330 | -1.8% | 18 |
| 2012/05/08 | 18,090 | 18,180 | 18,090 | 18,180 | +260 | +1.5% | 25 |
| 2012/05/07 | 17,960 | 18,010 | 17,910 | 17,920 | -520 | -2.8% | 158 |
| 2012/05/02 | 18,440 | 18,440 | 18,440 | 18,440 | +140 | +0.8% | 1 |
| 2012/05/01 | 18,530 | 18,530 | 18,300 | 18,300 | -230 | -1.2% | 36 |
| 2012/04/27 | 18,800 | 18,830 | 18,530 | 18,530 | -290 | -1.5% | 18 |
| 2012/04/26 | 18,990 | 19,010 | 18,820 | 18,820 | - | - | 8 |
| 2012/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/24 | 18,730 | 18,730 | 18,730 | 18,730 | -200 | -1.1% | 21 |
| 2012/04/23 | 18,930 | 18,930 | 18,930 | 18,930 | +100 | +0.5% | 1 |
| 2012/04/20 | 18,830 | 18,830 | 18,830 | 18,830 | +30 | +0.2% | 3 |
| 2012/04/19 | 18,870 | 18,870 | 18,780 | 18,800 | -150 | -0.8% | 75 |
| 2012/04/18 | 18,950 | 18,950 | 18,930 | 18,950 | +410 | +2.2% | 5 |
| 2012/04/17 | 18,540 | 18,540 | 18,540 | 18,540 | ±0 | ±0% | 10 |
| 2012/04/16 | 18,700 | 18,700 | 18,540 | 18,540 | -420 | -2.2% | 71 |
| 2012/04/13 | 19,160 | 19,160 | 18,960 | 18,960 | +360 | +1.9% | 45 |
| 2012/04/12 | 18,610 | 18,610 | 18,550 | 18,600 | +110 | +0.6% | 14 |
| 2012/04/11 | 18,430 | 18,520 | 18,420 | 18,490 | -140 | -0.8% | 319 |
| 2012/04/10 | 18,770 | 18,770 | 18,630 | 18,630 | -160 | -0.9% | 81 |
| 2012/04/09 | 18,880 | 18,880 | 18,700 | 18,790 | -210 | -1.1% | 114 |
| 2012/04/06 | 19,050 | 19,050 | 19,000 | 19,000 | +110 | +0.6% | 130 |
3151～
3200
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
