34,680
-170 (-0.49%)
株価：2025/08/26 14:19
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 小売（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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 18,070 | 18,240 | 18,070 | 18,240 | +540 | +3.1% | 5 |
| 2016/01/14 | 17,690 | 17,800 | 17,680 | 17,700 | -770 | -4.2% | 34 |
| 2016/01/13 | 18,010 | 18,470 | 18,010 | 18,470 | +260 | +1.4% | 7 |
| 2016/01/12 | 18,000 | 18,480 | 18,000 | 18,210 | -590 | -3.1% | 51 |
| 2016/01/08 | 19,000 | 19,000 | 18,700 | 18,800 | -320 | -1.7% | 47 |
| 2016/01/07 | 19,110 | 19,150 | 19,040 | 19,120 | - | - | 69 |
| 2016/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/05 | 19,330 | 19,380 | 19,300 | 19,300 | ±0 | ±0% | 20 |
| 2016/01/04 | 19,900 | 19,940 | 19,300 | 19,300 | -620 | -3.1% | 34 |
| 2015/12/30 | 19,920 | 19,920 | 19,920 | 19,920 | +130 | +0.7% | 1 |
| 2015/12/29 | 19,610 | 19,790 | 19,530 | 19,790 | +550 | +2.9% | 9 |
| 2015/12/28 | 19,240 | 19,240 | 19,240 | 19,240 | ±0 | ±0% | 12 |
| 2015/12/25 | 19,500 | 19,500 | 19,240 | 19,240 | -300 | -1.5% | 14 |
| 2015/12/24 | 19,970 | 19,970 | 19,540 | 19,540 | -260 | -1.3% | 65 |
| 2015/12/22 | 19,810 | 19,810 | 19,800 | 19,800 | +260 | +1.3% | 12 |
| 2015/12/21 | 19,610 | 19,610 | 19,540 | 19,540 | -90 | -0.5% | 6 |
| 2015/12/18 | 20,090 | 20,090 | 19,630 | 19,630 | - | - | 13 |
| 2015/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/15 | 19,390 | 19,390 | 19,320 | 19,320 | +200 | +1% | 22 |
| 2015/12/14 | 19,100 | 19,120 | 19,100 | 19,120 | - | - | 14 |
| 2015/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/10 | 19,800 | 19,800 | 19,550 | 19,550 | -480 | -2.4% | 7 |
| 2015/12/09 | 19,990 | 20,100 | 19,900 | 20,030 | -320 | -1.6% | 37 |
| 2015/12/08 | 20,160 | 20,400 | 20,160 | 20,350 | - | - | 55 |
| 2015/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/04 | 20,130 | 20,190 | 19,870 | 20,100 | -100 | -0.5% | 107 |
| 2015/12/03 | 20,500 | 20,500 | 20,120 | 20,200 | -300 | -1.5% | 28 |
| 2015/12/02 | 20,500 | 20,500 | 20,490 | 20,500 | +10 | ±0% | 13 |
| 2015/12/01 | 20,500 | 20,500 | 20,490 | 20,490 | +230 | +1.1% | 6 |
| 2015/11/30 | 20,500 | 20,500 | 20,260 | 20,260 | -370 | -1.8% | 31 |
| 2015/11/27 | 20,610 | 20,630 | 20,340 | 20,630 | +50 | +0.2% | 70 |
| 2015/11/26 | 20,580 | 20,620 | 20,560 | 20,580 | +130 | +0.6% | 152 |
| 2015/11/25 | 20,490 | 20,490 | 20,450 | 20,450 | -190 | -0.9% | 26 |
| 2015/11/24 | 20,480 | 20,650 | 20,410 | 20,640 | +300 | +1.5% | 34 |
| 2015/11/20 | 20,330 | 20,340 | 20,330 | 20,340 | -10 | ±0% | 4 |
| 2015/11/19 | 20,170 | 20,350 | 20,170 | 20,350 | +290 | +1.4% | 20 |
| 2015/11/18 | 20,130 | 20,180 | 20,060 | 20,060 | - | - | 45 |
| 2015/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/16 | 19,670 | 19,780 | 19,670 | 19,780 | -200 | -1% | 98 |
| 2015/11/13 | 20,150 | 20,150 | 19,910 | 19,980 | -20 | -0.1% | 14 |
| 2015/11/12 | 19,970 | 20,000 | 19,970 | 20,000 | +90 | +0.5% | 145 |
| 2015/11/11 | 19,850 | 19,950 | 19,850 | 19,910 | - | - | 92 |
| 2015/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/09 | 19,720 | 19,720 | 19,720 | 19,720 | +230 | +1.2% | 6 |
| 2015/11/06 | 19,480 | 19,490 | 19,480 | 19,490 | +10 | +0.1% | 32 |
| 2015/11/05 | 19,170 | 19,480 | 19,170 | 19,480 | +270 | +1.4% | 7 |
| 2015/11/04 | 19,110 | 19,370 | 19,100 | 19,210 | +230 | +1.2% | 38 |
| 2015/11/02 | 18,980 | 18,980 | 18,980 | 18,980 | -140 | -0.7% | 1 |
| 2015/10/30 | 19,000 | 19,180 | 18,950 | 19,120 | -30 | -0.2% | 45 |
2351～
2400
件表示中 / 3770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
