83,650
+2280 (+2.80%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 78,290 | 79,000 | 78,010 | 78,200 | -310 | -0.4% | 268 |
| 2024/02/08 | 78,850 | 78,850 | 77,700 | 78,510 | -340 | -0.4% | 545 |
| 2024/02/07 | 76,810 | 79,000 | 76,810 | 78,850 | +2,450 | +3.2% | 1,266 |
| 2024/02/06 | 76,910 | 76,910 | 75,970 | 76,400 | -610 | -0.8% | 838 |
| 2024/02/05 | 78,230 | 78,230 | 76,770 | 77,010 | -770 | -1% | 982 |
| 2024/02/02 | 78,540 | 78,800 | 77,750 | 77,780 | -770 | -1% | 667 |
| 2024/02/01 | 77,910 | 78,770 | 77,900 | 78,550 | -240 | -0.3% | 324 |
| 2024/01/31 | 77,690 | 78,790 | 77,210 | 78,790 | +1,150 | +1.5% | 1,771 |
| 2024/01/30 | 77,720 | 77,950 | 77,300 | 77,640 | -150 | -0.2% | 395 |
| 2024/01/29 | 76,520 | 78,000 | 76,520 | 77,790 | +1,290 | +1.7% | 655 |
| 2024/01/26 | 77,000 | 77,150 | 76,350 | 76,500 | -1,120 | -1.4% | 928 |
| 2024/01/25 | 77,240 | 77,690 | 77,180 | 77,620 | +100 | +0.1% | 337 |
| 2024/01/24 | 78,510 | 78,590 | 77,360 | 77,520 | -540 | -0.7% | 577 |
| 2024/01/23 | 78,540 | 79,290 | 77,950 | 78,060 | -440 | -0.6% | 1,815 |
| 2024/01/22 | 77,720 | 78,500 | 77,650 | 78,500 | +850 | +1.1% | 2,038 |
| 2024/01/19 | 78,070 | 78,180 | 77,390 | 77,650 | +410 | +0.5% | 808 |
| 2024/01/18 | 78,350 | 78,350 | 77,110 | 77,240 | -480 | -0.6% | 909 |
| 2024/01/17 | 77,190 | 79,180 | 77,190 | 77,720 | +950 | +1.2% | 2,481 |
| 2024/01/16 | 77,470 | 77,660 | 76,660 | 76,770 | -750 | -1% | 1,228 |
| 2024/01/15 | 76,330 | 78,080 | 76,330 | 77,520 | +1,520 | +2% | 1,765 |
| 2024/01/12 | 75,490 | 76,090 | 75,370 | 76,000 | +1,000 | +1.3% | 1,240 |
| 2024/01/11 | 74,140 | 75,420 | 74,140 | 75,000 | +1,930 | +2.6% | 1,407 |
| 2024/01/10 | 72,430 | 73,220 | 72,430 | 73,070 | +1,080 | +1.5% | 1,021 |
| 2024/01/09 | 72,870 | 73,200 | 71,660 | 71,990 | -130 | -0.2% | 531 |
| 2024/01/05 | 71,500 | 72,380 | 71,500 | 72,120 | +870 | +1.2% | 553 |
| 2024/01/04 | 70,210 | 71,430 | 69,500 | 71,250 | +920 | +1.3% | 778 |
| 2023/12/29 | 70,320 | 70,900 | 69,910 | 70,330 | +10 | ±0% | 155 |
| 2023/12/28 | 70,340 | 70,540 | 70,290 | 70,320 | -20 | ±0% | 2,367 |
| 2023/12/27 | 69,840 | 70,480 | 69,840 | 70,340 | +770 | +1.1% | 666 |
| 2023/12/26 | 69,380 | 69,640 | 69,380 | 69,570 | +170 | +0.2% | 386 |
| 2023/12/25 | 70,050 | 70,050 | 69,330 | 69,400 | -130 | -0.2% | 235 |
| 2023/12/22 | 69,010 | 69,640 | 69,010 | 69,530 | +460 | +0.7% | 287 |
| 2023/12/21 | 69,130 | 69,190 | 68,860 | 69,070 | -1,030 | -1.5% | 320 |
| 2023/12/20 | 69,600 | 70,330 | 69,550 | 70,100 | +770 | +1.1% | 407 |
| 2023/12/19 | 68,580 | 69,570 | 68,240 | 69,330 | +480 | +0.7% | 384 |
| 2023/12/18 | 68,480 | 68,960 | 68,200 | 68,850 | -380 | -0.5% | 642 |
| 2023/12/15 | 68,980 | 69,570 | 68,860 | 69,230 | +530 | +0.8% | 611 |
| 2023/12/14 | 69,900 | 69,900 | 68,300 | 68,700 | -1,280 | -1.8% | 1,045 |
| 2023/12/13 | 70,250 | 70,250 | 69,720 | 69,980 | -670 | -0.9% | 673 |
| 2023/12/12 | 71,160 | 71,160 | 70,250 | 70,650 | +150 | +0.2% | 250 |
| 2023/12/11 | 70,360 | 72,000 | 67,730 | 70,500 | +1,710 | +2.5% | 1,184 |
| 2023/12/08 | 70,000 | 70,060 | 68,580 | 68,790 | -1,850 | -2.6% | 1,675 |
| 2023/12/07 | 71,170 | 71,170 | 70,360 | 70,640 | -1,160 | -1.6% | 578 |
| 2023/12/06 | 70,500 | 71,800 | 70,500 | 71,800 | +1,380 | +2% | 643 |
| 2023/12/05 | 70,890 | 71,100 | 70,420 | 70,420 | -660 | -0.9% | 465 |
| 2023/12/04 | 71,330 | 71,330 | 70,570 | 71,080 | -760 | -1.1% | 367 |
| 2023/12/01 | 71,540 | 72,080 | 71,490 | 71,840 | +990 | +1.4% | 380 |
| 2023/11/30 | 70,670 | 70,870 | 69,900 | 70,850 | -180 | -0.3% | 581 |
| 2023/11/29 | 71,240 | 71,590 | 70,880 | 71,030 | -730 | -1% | 462 |
| 2023/11/28 | 71,850 | 71,860 | 71,350 | 71,760 | +100 | +0.1% | 319 |
301～
350
件表示中 / 3693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
