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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 21,000 | 21,180 | 21,000 | 21,100 | +70 | +0.3% | 17 |
| 2015/08/13 | 20,850 | 21,030 | 20,700 | 21,030 | +320 | +1.5% | 34 |
| 2015/08/12 | 20,830 | 21,070 | 20,710 | 20,710 | -200 | -1% | 37 |
| 2015/08/11 | 21,480 | 21,480 | 20,910 | 20,910 | -370 | -1.7% | 40 |
| 2015/08/10 | 20,860 | 21,280 | 20,860 | 21,280 | +420 | +2% | 35 |
| 2015/08/07 | 20,900 | 21,080 | 20,740 | 20,860 | -400 | -1.9% | 186 |
| 2015/08/06 | 21,640 | 21,640 | 21,150 | 21,260 | -210 | -1% | 142 |
| 2015/08/05 | 21,860 | 21,860 | 21,350 | 21,470 | -400 | -1.8% | 155 |
| 2015/08/04 | 21,420 | 21,940 | 21,420 | 21,870 | +390 | +1.8% | 167 |
| 2015/08/03 | 21,230 | 21,480 | 21,050 | 21,480 | +530 | +2.5% | 182 |
| 2015/07/31 | 20,930 | 20,950 | 20,930 | 20,950 | -10 | ±0% | 11 |
| 2015/07/30 | 21,250 | 21,300 | 20,960 | 20,960 | +10 | ±0% | 73 |
| 2015/07/29 | 20,910 | 20,950 | 20,900 | 20,950 | +120 | +0.6% | 67 |
| 2015/07/28 | 20,330 | 20,850 | 20,230 | 20,830 | +140 | +0.7% | 128 |
| 2015/07/27 | 21,030 | 21,030 | 20,510 | 20,690 | -190 | -0.9% | 91 |
| 2015/07/24 | 21,210 | 21,270 | 20,880 | 20,880 | -200 | -0.9% | 94 |
| 2015/07/23 | 20,710 | 21,080 | 20,710 | 21,080 | +190 | +0.9% | 81 |
| 2015/07/22 | 20,990 | 20,990 | 20,880 | 20,890 | -100 | -0.5% | 78 |
| 2015/07/21 | 20,800 | 20,990 | 20,630 | 20,990 | +460 | +2.2% | 139 |
| 2015/07/17 | 20,520 | 20,530 | 20,390 | 20,530 | +190 | +0.9% | 12 |
| 2015/07/16 | 20,340 | 20,500 | 20,340 | 20,340 | +90 | +0.4% | 38 |
| 2015/07/15 | 20,200 | 20,250 | 20,040 | 20,250 | +100 | +0.5% | 51 |
| 2015/07/14 | 19,950 | 20,200 | 19,940 | 20,150 | +260 | +1.3% | 142 |
| 2015/07/13 | 19,790 | 19,910 | 19,390 | 19,890 | -510 | -2.5% | 85 |
| 2015/07/10 | 20,670 | 20,800 | 20,400 | 20,400 | -180 | -0.9% | 27 |
| 2015/07/09 | 20,750 | 20,750 | 20,190 | 20,580 | -40 | -0.2% | 41 |
| 2015/07/08 | 21,050 | 21,050 | 20,620 | 20,620 | -490 | -2.3% | 25 |
| 2015/07/07 | 20,860 | 21,320 | 20,860 | 21,110 | +250 | +1.2% | 4 |
| 2015/07/06 | 20,860 | 20,860 | 20,860 | 20,860 | -160 | -0.8% | 2 |
| 2015/07/03 | 21,100 | 21,100 | 21,020 | 21,020 | -230 | -1.1% | 10 |
| 2015/07/02 | 21,510 | 21,510 | 21,250 | 21,250 | - | - | 2 |
| 2015/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/30 | 20,810 | 20,820 | 20,570 | 20,680 | +330 | +1.6% | 68 |
| 2015/06/29 | 19,780 | 20,430 | 19,780 | 20,350 | -430 | -2.1% | 32 |
| 2015/06/26 | 21,010 | 21,010 | 20,760 | 20,780 | +30 | +0.1% | 38 |
| 2015/06/25 | 20,880 | 20,880 | 20,750 | 20,750 | +90 | +0.4% | 26 |
| 2015/06/24 | 20,620 | 20,660 | 20,620 | 20,660 | +60 | +0.3% | 48 |
| 2015/06/23 | 20,500 | 20,600 | 20,500 | 20,600 | +120 | +0.6% | 43 |
| 2015/06/22 | 20,370 | 20,480 | 20,370 | 20,480 | - | - | 25 |
| 2015/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/18 | 20,180 | 20,180 | 19,920 | 19,920 | - | - | 171 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 20,150 | 20,160 | 19,890 | 19,930 | +10 | +0.1% | 52 |
| 2015/06/15 | 19,920 | 19,920 | 19,920 | 19,920 | +40 | +0.2% | 19 |
| 2015/06/12 | 19,880 | 19,880 | 19,880 | 19,880 | +90 | +0.5% | 1 |
| 2015/06/11 | 19,450 | 19,790 | 19,450 | 19,790 | - | - | 70 |
| 2015/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/09 | 19,840 | 19,840 | 19,780 | 19,780 | -200 | -1% | 4 |
| 2015/06/08 | 19,870 | 19,980 | 19,870 | 19,980 | +150 | +0.8% | 2 |
| 2015/06/05 | 19,830 | 19,830 | 19,830 | 19,830 | - | - | 5 |
2451～
2500
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
