93,650
+520 (+0.56%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 84,510 | 86,020 | 84,510 | 85,930 | +630 | +0.7% | 1,104 |
| 2024/03/18 | 84,490 | 85,500 | 84,490 | 85,300 | +1,330 | +1.6% | 829 |
| 2024/03/15 | 82,450 | 84,280 | 82,450 | 83,970 | +1,950 | +2.4% | 801 |
| 2024/03/14 | 81,250 | 82,020 | 81,000 | 82,020 | +680 | +0.8% | 413 |
| 2024/03/13 | 82,950 | 82,950 | 80,900 | 81,340 | -330 | -0.4% | 1,000 |
| 2024/03/12 | 81,990 | 82,930 | 80,010 | 81,670 | -1,360 | -1.6% | 1,375 |
| 2024/03/11 | 84,350 | 84,470 | 81,910 | 83,030 | -2,410 | -2.8% | 2,117 |
| 2024/03/08 | 84,800 | 86,170 | 84,800 | 85,440 | +480 | +0.6% | 1,432 |
| 2024/03/07 | 85,800 | 86,510 | 84,810 | 84,960 | -560 | -0.7% | 1,237 |
| 2024/03/06 | 85,600 | 85,680 | 84,790 | 85,520 | +140 | +0.2% | 1,080 |
| 2024/03/05 | 84,250 | 85,590 | 84,000 | 85,380 | +810 | +1% | 1,333 |
| 2024/03/04 | 87,820 | 87,820 | 84,300 | 84,570 | -250 | -0.3% | 1,642 |
| 2024/03/01 | 83,610 | 85,000 | 83,600 | 84,820 | +1,070 | +1.3% | 1,197 |
| 2024/02/29 | 84,270 | 84,270 | 83,050 | 83,750 | ±0 | ±0% | 992 |
| 2024/02/28 | 84,420 | 84,640 | 83,400 | 83,750 | -470 | -0.6% | 1,147 |
| 2024/02/27 | 85,220 | 85,480 | 84,150 | 84,220 | -620 | -0.7% | 1,406 |
| 2024/02/26 | 85,450 | 85,850 | 84,650 | 84,840 | +610 | +0.7% | 1,596 |
| 2024/02/22 | 83,380 | 84,250 | 83,360 | 84,230 | +1,530 | +1.9% | 782 |
| 2024/02/21 | 83,180 | 83,630 | 82,340 | 82,700 | +50 | +0.1% | 932 |
| 2024/02/20 | 84,210 | 84,210 | 82,400 | 82,650 | -880 | -1.1% | 1,494 |
| 2024/02/19 | 81,900 | 83,530 | 81,900 | 83,530 | +1,910 | +2.3% | 2,198 |
| 2024/02/16 | 80,410 | 82,220 | 80,410 | 81,620 | +1,500 | +1.9% | 865 |
| 2024/02/15 | 80,340 | 80,590 | 79,870 | 80,120 | +360 | +0.5% | 730 |
| 2024/02/14 | 79,930 | 80,070 | 79,080 | 79,760 | -450 | -0.6% | 977 |
| 2024/02/13 | 78,820 | 80,210 | 78,310 | 80,210 | +2,010 | +2.6% | 1,948 |
| 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 |
351～
400
件表示中 / 3768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
