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 |
|---|---|---|---|---|---|---|---|
| 2011/11/09 | 16,310 | 16,380 | 16,310 | 16,320 | +290 | +1.8% | 95 |
| 2011/11/08 | 16,480 | 16,500 | 16,030 | 16,030 | -430 | -2.6% | 32 |
| 2011/11/07 | 16,260 | 16,460 | 16,260 | 16,460 | +210 | +1.3% | 61 |
| 2011/11/04 | 16,110 | 16,250 | 16,110 | 16,250 | +510 | +3.2% | 67 |
| 2011/11/02 | 15,750 | 15,750 | 15,530 | 15,740 | -330 | -2.1% | 56 |
| 2011/11/01 | 16,270 | 16,270 | 16,000 | 16,070 | -330 | -2% | 52 |
| 2011/10/31 | 16,430 | 16,480 | 16,400 | 16,400 | -100 | -0.6% | 64 |
| 2011/10/28 | 16,690 | 16,700 | 16,500 | 16,500 | +150 | +0.9% | 20 |
| 2011/10/27 | 15,760 | 16,360 | 15,720 | 16,350 | +930 | +6% | 574 |
| 2011/10/26 | 15,450 | 15,450 | 15,400 | 15,420 | -400 | -2.5% | 65 |
| 2011/10/25 | 15,930 | 15,930 | 15,820 | 15,820 | +140 | +0.9% | 43 |
| 2011/10/24 | 15,440 | 15,680 | 15,440 | 15,680 | +480 | +3.2% | 54 |
| 2011/10/21 | 15,280 | 15,280 | 15,200 | 15,200 | -300 | -1.9% | 52 |
| 2011/10/20 | 15,500 | 15,500 | 15,500 | 15,500 | -140 | -0.9% | 3 |
| 2011/10/19 | 16,040 | 16,050 | 15,640 | 15,640 | -260 | -1.6% | 18 |
| 2011/10/18 | 15,920 | 15,920 | 15,880 | 15,900 | -340 | -2.1% | 5 |
| 2011/10/17 | 16,150 | 16,240 | 16,150 | 16,240 | +370 | +2.3% | 648 |
| 2011/10/14 | 15,870 | 15,870 | 15,870 | 15,870 | -230 | -1.4% | 1 |
| 2011/10/13 | 16,010 | 16,100 | 16,000 | 16,100 | - | - | 29 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 15,800 | 15,830 | 15,710 | 15,750 | +350 | +2.3% | 85 |
| 2011/10/07 | 15,270 | 15,510 | 15,270 | 15,400 | +430 | +2.9% | 326 |
| 2011/10/06 | 14,980 | 15,120 | 14,970 | 14,970 | +230 | +1.6% | 347 |
| 2011/10/05 | 15,090 | 15,160 | 14,740 | 14,740 | -320 | -2.1% | 303 |
| 2011/10/04 | 15,060 | 15,060 | 14,500 | 15,060 | -400 | -2.6% | 114 |
| 2011/10/03 | 15,770 | 15,770 | 15,220 | 15,460 | -710 | -4.4% | 71 |
| 2011/09/30 | 16,220 | 16,220 | 16,110 | 16,170 | +80 | +0.5% | 12 |
| 2011/09/29 | 15,840 | 16,090 | 15,750 | 16,090 | -260 | -1.6% | 149 |
| 2011/09/28 | 16,350 | 16,350 | 16,350 | 16,350 | +380 | +2.4% | 1 |
| 2011/09/27 | 15,960 | 15,970 | 15,800 | 15,970 | +370 | +2.4% | 25 |
| 2011/09/26 | 16,270 | 16,490 | 15,580 | 15,600 | -1,040 | -6.3% | 177 |
| 2011/09/22 | 16,770 | 16,770 | 16,640 | 16,640 | -180 | -1.1% | 62 |
| 2011/09/21 | 16,730 | 16,820 | 16,730 | 16,820 | - | - | 19 |
| 2011/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/16 | 16,770 | 16,950 | 16,770 | 16,950 | +420 | +2.5% | 32 |
| 2011/09/15 | 16,530 | 16,530 | 16,530 | 16,530 | +70 | +0.4% | 10 |
| 2011/09/14 | 16,760 | 16,760 | 16,460 | 16,460 | -290 | -1.7% | 50 |
| 2011/09/13 | 16,530 | 16,770 | 16,530 | 16,750 | +280 | +1.7% | 64 |
| 2011/09/12 | 16,400 | 16,470 | 16,320 | 16,470 | -330 | -2% | 84 |
| 2011/09/09 | 16,800 | 16,800 | 16,800 | 16,800 | +250 | +1.5% | 1 |
| 2011/09/08 | 16,700 | 16,700 | 16,550 | 16,550 | -10 | -0.1% | 8 |
| 2011/09/07 | 16,500 | 16,560 | 16,500 | 16,560 | +300 | +1.8% | 16 |
| 2011/09/06 | 16,430 | 16,430 | 16,260 | 16,260 | -280 | -1.7% | 86 |
| 2011/09/05 | 16,540 | 16,540 | 16,540 | 16,540 | -350 | -2.1% | 9 |
| 2011/09/02 | 16,970 | 16,970 | 16,850 | 16,890 | -150 | -0.9% | 21 |
| 2011/09/01 | 17,000 | 17,040 | 17,000 | 17,040 | +90 | +0.5% | 5 |
| 2011/08/31 | 16,900 | 16,950 | 16,900 | 16,950 | +240 | +1.4% | 47 |
| 2011/08/30 | 16,750 | 16,780 | 16,710 | 16,710 | +340 | +2.1% | 17 |
| 2011/08/29 | 16,430 | 16,550 | 16,260 | 16,370 | +50 | +0.3% | 56 |
| 2011/08/26 | 16,210 | 16,320 | 16,200 | 16,320 | +20 | +0.1% | 210 |
3301～
3350
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
