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 |
|---|---|---|---|---|---|---|---|
| 2011/03/29 | 19,280 | 19,620 | 19,280 | 19,530 | +250 | +1.3% | 76 |
| 2011/03/28 | 19,360 | 19,400 | 19,280 | 19,280 | -80 | -0.4% | 43 |
| 2011/03/25 | 19,540 | 19,600 | 19,270 | 19,360 | +80 | +0.4% | 160 |
| 2011/03/24 | 18,990 | 19,320 | 18,990 | 19,280 | +250 | +1.3% | 195 |
| 2011/03/23 | 18,880 | 19,030 | 18,650 | 19,030 | +290 | +1.5% | 112 |
| 2011/03/22 | 18,740 | 18,740 | 18,550 | 18,740 | +850 | +4.8% | 216 |
| 2011/03/18 | 17,900 | 18,000 | 17,830 | 17,890 | +520 | +3% | 965 |
| 2011/03/17 | 16,750 | 17,370 | 16,700 | 17,370 | +220 | +1.3% | 128 |
| 2011/03/16 | 16,580 | 17,360 | 16,580 | 17,150 | +1,530 | +9.8% | 521 |
| 2011/03/15 | 16,810 | 16,810 | 15,000 | 15,620 | -1,850 | -10.6% | 552 |
| 2011/03/14 | 16,530 | 17,930 | 16,530 | 17,470 | -1,460 | -7.7% | 478 |
| 2011/03/11 | 19,100 | 19,200 | 18,930 | 18,930 | -540 | -2.8% | 543 |
| 2011/03/10 | 19,790 | 19,790 | 19,470 | 19,470 | -370 | -1.9% | 91 |
| 2011/03/09 | 19,930 | 20,040 | 19,840 | 19,840 | ±0 | ±0% | 119 |
| 2011/03/08 | 19,820 | 19,840 | 19,820 | 19,840 | -60 | -0.3% | 97 |
| 2011/03/07 | 20,000 | 20,000 | 19,810 | 19,900 | -260 | -1.3% | 797 |
| 2011/03/04 | 20,260 | 20,260 | 20,110 | 20,160 | +220 | +1.1% | 224 |
| 2011/03/03 | 19,850 | 19,940 | 19,830 | 19,940 | +200 | +1% | 75 |
| 2011/03/02 | 19,830 | 19,880 | 19,730 | 19,740 | -410 | -2% | 416 |
| 2011/03/01 | 20,040 | 20,150 | 19,980 | 20,150 | +290 | +1.5% | 351 |
| 2011/02/28 | 19,670 | 19,860 | 19,500 | 19,860 | +330 | +1.7% | 298 |
| 2011/02/25 | 19,550 | 19,550 | 19,530 | 19,530 | -20 | -0.1% | 92 |
| 2011/02/24 | 19,820 | 19,820 | 19,550 | 19,550 | -480 | -2.4% | 718 |
| 2011/02/23 | 19,970 | 20,130 | 19,970 | 20,030 | -270 | -1.3% | 97 |
| 2011/02/22 | 20,500 | 20,500 | 20,270 | 20,300 | -320 | -1.6% | 125 |
| 2011/02/21 | 20,640 | 20,640 | 20,520 | 20,620 | -30 | -0.1% | 108 |
| 2011/02/18 | 20,730 | 20,730 | 20,630 | 20,650 | -60 | -0.3% | 59 |
| 2011/02/17 | 20,830 | 20,830 | 20,680 | 20,710 | +30 | +0.1% | 275 |
| 2011/02/16 | 20,690 | 20,760 | 20,680 | 20,680 | -50 | -0.2% | 44 |
| 2011/02/15 | 20,460 | 20,760 | 20,460 | 20,730 | +300 | +1.5% | 219 |
| 2011/02/14 | 20,480 | 20,480 | 20,400 | 20,430 | +190 | +0.9% | 316 |
| 2011/02/10 | 20,700 | 20,700 | 20,200 | 20,240 | -120 | -0.6% | 27 |
| 2011/02/09 | 20,480 | 20,500 | 20,360 | 20,360 | +30 | +0.1% | 239 |
| 2011/02/08 | 20,400 | 20,400 | 20,330 | 20,330 | -80 | -0.4% | 59 |
| 2011/02/07 | 20,480 | 20,480 | 20,410 | 20,410 | +140 | +0.7% | 380 |
| 2011/02/04 | 20,380 | 20,380 | 20,270 | 20,270 | +40 | +0.2% | 56 |
| 2011/02/03 | 20,200 | 20,240 | 20,200 | 20,230 | +170 | +0.8% | 230 |
| 2011/02/02 | 19,890 | 20,110 | 19,890 | 20,060 | +350 | +1.8% | 196 |
| 2011/02/01 | 19,710 | 19,710 | 19,710 | 19,710 | +100 | +0.5% | 15 |
| 2011/01/31 | 19,550 | 19,610 | 19,550 | 19,610 | -150 | -0.8% | 56 |
| 2011/01/28 | 19,970 | 19,970 | 19,720 | 19,760 | -210 | -1.1% | 27 |
| 2011/01/27 | 20,000 | 20,000 | 19,850 | 19,970 | +220 | +1.1% | 167 |
| 2011/01/26 | 19,890 | 19,890 | 19,750 | 19,750 | -260 | -1.3% | 321 |
| 2011/01/25 | 19,850 | 20,070 | 19,850 | 20,010 | +260 | +1.3% | 316 |
| 2011/01/24 | 19,680 | 19,770 | 19,670 | 19,750 | +240 | +1.2% | 108 |
| 2011/01/21 | 20,130 | 20,130 | 19,480 | 19,510 | -700 | -3.5% | 383 |
| 2011/01/20 | 20,210 | 20,210 | 20,210 | 20,210 | -40 | -0.2% | 9 |
| 2011/01/19 | 20,360 | 20,360 | 20,250 | 20,250 | -20 | -0.1% | 72 |
| 2011/01/18 | 20,090 | 20,320 | 20,090 | 20,270 | +260 | +1.3% | 262 |
| 2011/01/17 | 20,300 | 20,300 | 20,010 | 20,010 | -120 | -0.6% | 22 |
3451～
3500
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
