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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 19,300 | 19,300 | 19,150 | 19,150 | -60 | -0.3% | 43 |
| 2015/10/28 | 19,230 | 19,230 | 19,100 | 19,210 | -40 | -0.2% | 3 |
| 2015/10/27 | 19,100 | 19,250 | 19,100 | 19,250 | +170 | +0.9% | 27 |
| 2015/10/26 | 19,230 | 19,230 | 19,080 | 19,080 | +120 | +0.6% | 10 |
| 2015/10/23 | 18,930 | 19,050 | 18,930 | 18,960 | -160 | -0.8% | 25 |
| 2015/10/22 | 19,120 | 19,120 | 19,120 | 19,120 | +70 | +0.4% | 2 |
| 2015/10/21 | 18,860 | 19,050 | 18,860 | 19,050 | - | - | 14 |
| 2015/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/19 | 18,900 | 18,930 | 18,870 | 18,930 | -50 | -0.3% | 63 |
| 2015/10/16 | 19,010 | 19,090 | 18,980 | 18,980 | -30 | -0.2% | 18 |
| 2015/10/15 | 18,800 | 19,020 | 18,800 | 19,010 | +140 | +0.7% | 18 |
| 2015/10/14 | 19,040 | 19,040 | 18,870 | 18,870 | -220 | -1.2% | 36 |
| 2015/10/13 | 18,990 | 19,090 | 18,910 | 19,090 | -90 | -0.5% | 19 |
| 2015/10/09 | 18,940 | 19,180 | 18,900 | 19,180 | -40 | -0.2% | 71 |
| 2015/10/08 | 19,870 | 19,870 | 19,220 | 19,220 | -390 | -2% | 135 |
| 2015/10/07 | 19,850 | 19,850 | 19,600 | 19,610 | +20 | +0.1% | 26 |
| 2015/10/06 | 19,740 | 19,810 | 19,590 | 19,590 | -150 | -0.8% | 16 |
| 2015/10/05 | 19,850 | 19,850 | 19,740 | 19,740 | +150 | +0.8% | 18 |
| 2015/10/02 | 19,830 | 19,830 | 19,370 | 19,590 | +340 | +1.8% | 109 |
| 2015/10/01 | 19,250 | 19,250 | 19,250 | 19,250 | +290 | +1.5% | 1 |
| 2015/09/30 | 18,770 | 19,180 | 18,770 | 18,960 | +510 | +2.8% | 30 |
| 2015/09/29 | 19,000 | 19,000 | 18,450 | 18,450 | -550 | -2.9% | 43 |
| 2015/09/28 | 18,710 | 19,000 | 18,710 | 19,000 | +300 | +1.6% | 30 |
| 2015/09/25 | 18,600 | 18,700 | 18,600 | 18,700 | +100 | +0.5% | 6 |
| 2015/09/24 | 18,460 | 18,740 | 18,400 | 18,600 | +170 | +0.9% | 28 |
| 2015/09/18 | 18,670 | 18,670 | 18,430 | 18,430 | -220 | -1.2% | 298 |
| 2015/09/17 | 18,600 | 18,650 | 18,450 | 18,650 | +250 | +1.4% | 43 |
| 2015/09/16 | 18,850 | 18,850 | 18,400 | 18,400 | -250 | -1.3% | 116 |
| 2015/09/15 | 18,650 | 18,700 | 18,650 | 18,650 | -30 | -0.2% | 51 |
| 2015/09/14 | 18,680 | 18,680 | 18,680 | 18,680 | +290 | +1.6% | 1 |
| 2015/09/11 | 17,940 | 18,450 | 17,940 | 18,390 | +320 | +1.8% | 65 |
| 2015/09/10 | 18,110 | 18,110 | 18,070 | 18,070 | -130 | -0.7% | 20 |
| 2015/09/09 | 18,140 | 18,200 | 18,110 | 18,200 | +220 | +1.2% | 9 |
| 2015/09/08 | 17,980 | 17,980 | 17,980 | 17,980 | ±0 | ±0% | 1 |
| 2015/09/07 | 17,790 | 18,000 | 17,710 | 17,980 | -20 | -0.1% | 27 |
| 2015/09/04 | 18,210 | 18,210 | 18,000 | 18,000 | -780 | -4.2% | 118 |
| 2015/09/03 | 18,780 | 18,780 | 18,780 | 18,780 | +220 | +1.2% | 10 |
| 2015/09/02 | 18,380 | 18,850 | 18,380 | 18,560 | -270 | -1.4% | 22 |
| 2015/09/01 | 19,170 | 19,170 | 18,830 | 18,830 | -670 | -3.4% | 28 |
| 2015/08/31 | 19,600 | 19,600 | 19,420 | 19,500 | -110 | -0.6% | 18 |
| 2015/08/28 | 19,540 | 19,610 | 19,370 | 19,610 | +510 | +2.7% | 26 |
| 2015/08/27 | 18,910 | 19,350 | 18,910 | 19,100 | +510 | +2.7% | 45 |
| 2015/08/26 | 18,130 | 18,590 | 18,130 | 18,590 | +90 | +0.5% | 66 |
| 2015/08/25 | 18,500 | 19,080 | 17,890 | 18,500 | -420 | -2.2% | 117 |
| 2015/08/24 | 19,110 | 19,450 | 18,920 | 18,920 | -1,090 | -5.4% | 704 |
| 2015/08/21 | 20,280 | 20,300 | 19,900 | 20,010 | -470 | -2.3% | 158 |
| 2015/08/20 | 20,490 | 20,580 | 20,470 | 20,480 | -40 | -0.2% | 29 |
| 2015/08/19 | 21,000 | 21,000 | 20,520 | 20,520 | -550 | -2.6% | 93 |
| 2015/08/18 | 21,320 | 21,370 | 21,010 | 21,070 | -210 | -1% | 92 |
| 2015/08/17 | 21,230 | 21,290 | 21,230 | 21,280 | +180 | +0.9% | 6 |
2401～
2450
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
