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 |
|---|---|---|---|---|---|---|---|
| 2012/04/05 | 18,850 | 18,890 | 18,850 | 18,890 | -240 | -1.3% | 54 |
| 2012/04/04 | 19,540 | 19,540 | 19,130 | 19,130 | -410 | -2.1% | 195 |
| 2012/04/03 | 19,620 | 19,640 | 19,540 | 19,540 | -260 | -1.3% | 101 |
| 2012/04/02 | 19,860 | 19,860 | 19,800 | 19,800 | +160 | +0.8% | 88 |
| 2012/03/30 | 19,600 | 19,690 | 19,600 | 19,640 | -20 | -0.1% | 34 |
| 2012/03/29 | 19,890 | 19,890 | 19,650 | 19,660 | -340 | -1.7% | 104 |
| 2012/03/28 | 20,080 | 20,100 | 20,000 | 20,000 | -50 | -0.2% | 38 |
| 2012/03/27 | 19,910 | 20,050 | 19,910 | 20,050 | +340 | +1.7% | 180 |
| 2012/03/26 | 19,640 | 19,710 | 19,640 | 19,710 | +170 | +0.9% | 12 |
| 2012/03/23 | 19,550 | 19,550 | 19,540 | 19,540 | -80 | -0.4% | 24 |
| 2012/03/22 | 19,700 | 19,730 | 19,620 | 19,620 | -120 | -0.6% | 199 |
| 2012/03/21 | 19,900 | 19,900 | 19,740 | 19,740 | -260 | -1.3% | 29 |
| 2012/03/19 | 19,960 | 20,060 | 19,960 | 20,000 | +200 | +1% | 90 |
| 2012/03/16 | 19,750 | 19,800 | 19,740 | 19,800 | +90 | +0.5% | 65 |
| 2012/03/15 | 19,760 | 19,760 | 19,710 | 19,710 | ±0 | ±0% | 63 |
| 2012/03/14 | 19,700 | 19,780 | 19,700 | 19,710 | +250 | +1.3% | 69 |
| 2012/03/13 | 19,500 | 19,550 | 19,460 | 19,460 | +30 | +0.2% | 6 |
| 2012/03/12 | 19,700 | 19,700 | 19,430 | 19,430 | ±0 | ±0% | 43 |
| 2012/03/09 | 19,490 | 19,510 | 19,400 | 19,430 | +190 | +1% | 37 |
| 2012/03/08 | 19,020 | 19,300 | 19,020 | 19,240 | +470 | +2.5% | 116 |
| 2012/03/07 | 18,610 | 18,800 | 18,610 | 18,770 | -210 | -1.1% | 65 |
| 2012/03/06 | 19,320 | 19,320 | 18,980 | 18,980 | -420 | -2.2% | 14 |
| 2012/03/05 | 19,380 | 19,400 | 19,380 | 19,400 | +100 | +0.5% | 46 |
| 2012/03/02 | 19,320 | 19,320 | 19,300 | 19,300 | +180 | +0.9% | 7 |
| 2012/03/01 | 19,410 | 19,410 | 19,090 | 19,120 | -230 | -1.2% | 92 |
| 2012/02/29 | 19,480 | 19,550 | 19,350 | 19,350 | +50 | +0.3% | 131 |
| 2012/02/28 | 19,230 | 19,300 | 19,200 | 19,300 | -100 | -0.5% | 67 |
| 2012/02/27 | 19,570 | 19,630 | 19,400 | 19,400 | +50 | +0.3% | 167 |
| 2012/02/24 | 19,200 | 19,350 | 19,200 | 19,350 | +170 | +0.9% | 67 |
| 2012/02/23 | 19,080 | 19,180 | 19,080 | 19,180 | +30 | +0.2% | 199 |
| 2012/02/22 | 19,010 | 19,150 | 19,010 | 19,150 | +210 | +1.1% | 23 |
| 2012/02/21 | 18,890 | 19,110 | 18,890 | 18,940 | -10 | -0.1% | 80 |
| 2012/02/20 | 18,920 | 19,030 | 18,920 | 18,950 | +430 | +2.3% | 100 |
| 2012/02/17 | 18,520 | 18,560 | 18,500 | 18,520 | +210 | +1.1% | 160 |
| 2012/02/16 | 18,430 | 18,600 | 18,310 | 18,310 | -210 | -1.1% | 146 |
| 2012/02/15 | 18,340 | 18,520 | 18,280 | 18,520 | +420 | +2.3% | 99 |
| 2012/02/14 | 18,060 | 18,100 | 18,000 | 18,100 | +40 | +0.2% | 100 |
| 2012/02/13 | 17,960 | 18,110 | 17,960 | 18,060 | +60 | +0.3% | 91 |
| 2012/02/10 | 18,120 | 18,120 | 18,000 | 18,000 | -220 | -1.2% | 23 |
| 2012/02/09 | 18,180 | 18,220 | 18,180 | 18,220 | -70 | -0.4% | 103 |
| 2012/02/08 | 18,220 | 18,290 | 18,220 | 18,290 | +110 | +0.6% | 53 |
| 2012/02/07 | 18,050 | 18,180 | 18,050 | 18,180 | +10 | +0.1% | 27 |
| 2012/02/06 | 18,230 | 18,230 | 18,170 | 18,170 | +150 | +0.8% | 57 |
| 2012/02/03 | 17,960 | 18,020 | 17,960 | 18,020 | +90 | +0.5% | 38 |
| 2012/02/02 | 17,800 | 17,930 | 17,800 | 17,930 | +380 | +2.2% | 43 |
| 2012/02/01 | 17,550 | 17,550 | 17,550 | 17,550 | -10 | -0.1% | 20 |
| 2012/01/31 | 17,630 | 17,630 | 17,560 | 17,560 | -10 | -0.1% | 74 |
| 2012/01/30 | 17,600 | 17,640 | 17,570 | 17,570 | -60 | -0.3% | 75 |
| 2012/01/27 | 17,530 | 17,720 | 17,500 | 17,630 | +270 | +1.6% | 229 |
| 2012/01/26 | 17,560 | 17,560 | 17,360 | 17,360 | -70 | -0.4% | 61 |
3201～
3250
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
