35,150
-50 (-0.14%)
株価：2025/08/22 13:16
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 30,000 | 30,280 | 30,000 | 30,270 | +180 | +0.6% | 110 |
| 2024/03/18 | 29,805 | 30,090 | 29,685 | 30,090 | +540 | +1.8% | 158 |
| 2024/03/15 | 29,445 | 29,640 | 29,445 | 29,550 | ±0 | ±0% | 77 |
| 2024/03/14 | 29,200 | 29,550 | 29,200 | 29,550 | +410 | +1.4% | 58 |
| 2024/03/13 | 29,420 | 29,420 | 29,140 | 29,140 | -165 | -0.6% | 57 |
| 2024/03/12 | 29,140 | 29,305 | 28,900 | 29,305 | +165 | +0.6% | 509 |
| 2024/03/11 | 29,150 | 29,270 | 28,930 | 29,140 | -285 | -1% | 89 |
| 2024/03/08 | 29,825 | 29,825 | 29,220 | 29,425 | -15 | -0.1% | 200 |
| 2024/03/07 | 29,405 | 29,510 | 29,405 | 29,440 | +60 | +0.2% | 115 |
| 2024/03/06 | 28,965 | 29,390 | 28,925 | 29,380 | +300 | +1% | 64 |
| 2024/03/05 | 29,005 | 29,175 | 28,945 | 29,080 | +70 | +0.2% | 37 |
| 2024/03/04 | 29,695 | 29,695 | 29,010 | 29,010 | -185 | -0.6% | 169 |
| 2024/03/01 | 29,015 | 29,215 | 29,015 | 29,195 | -120 | -0.4% | 506 |
| 2024/02/29 | 28,940 | 29,315 | 28,940 | 29,315 | +370 | +1.3% | 81 |
| 2024/02/28 | 28,900 | 28,965 | 28,800 | 28,945 | +25 | +0.1% | 65 |
| 2024/02/27 | 29,145 | 29,215 | 28,910 | 28,920 | -310 | -1.1% | 73 |
| 2024/02/26 | 29,280 | 29,280 | 29,035 | 29,230 | +340 | +1.2% | 71 |
| 2024/02/22 | 28,870 | 28,895 | 28,650 | 28,890 | +110 | +0.4% | 67 |
| 2024/02/21 | 28,540 | 28,825 | 28,540 | 28,780 | -55 | -0.2% | 27 |
| 2024/02/20 | 28,965 | 29,045 | 28,805 | 28,835 | -60 | -0.2% | 22 |
| 2024/02/19 | 28,320 | 28,920 | 28,320 | 28,895 | +325 | +1.1% | 77 |
| 2024/02/16 | 28,340 | 28,705 | 28,340 | 28,570 | +255 | +0.9% | 115 |
| 2024/02/15 | 28,710 | 28,720 | 28,295 | 28,315 | -270 | -0.9% | 224 |
| 2024/02/14 | 28,505 | 28,695 | 28,505 | 28,585 | +60 | +0.2% | 101 |
| 2024/02/13 | 28,660 | 28,660 | 28,310 | 28,525 | +35 | +0.1% | 92 |
| 2024/02/09 | 28,525 | 28,610 | 28,390 | 28,490 | +150 | +0.5% | 48 |
| 2024/02/08 | 28,365 | 28,460 | 28,220 | 28,340 | +125 | +0.4% | 28 |
| 2024/02/07 | 28,195 | 28,280 | 28,140 | 28,215 | +80 | +0.3% | 19 |
| 2024/02/06 | 28,280 | 28,280 | 28,095 | 28,135 | -125 | -0.4% | 20 |
| 2024/02/05 | 28,200 | 28,310 | 28,200 | 28,260 | +185 | +0.7% | 238 |
| 2024/02/02 | 28,165 | 28,165 | 27,955 | 28,075 | +160 | +0.6% | 27 |
| 2024/02/01 | 27,860 | 27,915 | 27,800 | 27,915 | +50 | +0.2% | 75 |
| 2024/01/31 | 27,775 | 27,865 | 27,645 | 27,865 | +90 | +0.3% | 51 |
| 2024/01/30 | 27,970 | 27,970 | 27,775 | 27,775 | -40 | -0.1% | 34 |
| 2024/01/29 | 27,660 | 27,875 | 27,640 | 27,815 | +170 | +0.6% | 2,026 |
| 2024/01/26 | 27,720 | 27,765 | 27,615 | 27,645 | -105 | -0.4% | 72 |
| 2024/01/25 | 27,535 | 27,750 | 27,535 | 27,750 | -15 | -0.1% | 36 |
| 2024/01/24 | 28,000 | 28,000 | 27,695 | 27,765 | -250 | -0.9% | 58 |
| 2024/01/23 | 28,060 | 28,160 | 27,955 | 28,015 | +15 | +0.1% | 62 |
| 2024/01/22 | 27,845 | 28,000 | 27,835 | 28,000 | +285 | +1% | 236 |
| 2024/01/19 | 28,075 | 28,075 | 27,715 | 27,715 | -125 | -0.4% | 48 |
| 2024/01/18 | 27,870 | 27,910 | 27,840 | 27,840 | -45 | -0.2% | 106 |
| 2024/01/17 | 27,890 | 28,170 | 27,885 | 27,885 | +160 | +0.6% | 69 |
| 2024/01/16 | 28,105 | 28,135 | 27,725 | 27,725 | -270 | -1% | 2,148 |
| 2024/01/15 | 27,605 | 28,025 | 27,600 | 27,995 | +390 | +1.4% | 462 |
| 2024/01/12 | 27,580 | 27,605 | 27,460 | 27,605 | +275 | +1% | 140 |
| 2024/01/11 | 27,435 | 27,435 | 27,245 | 27,330 | +100 | +0.4% | 863 |
| 2024/01/10 | 27,135 | 27,270 | 26,990 | 27,230 | +205 | +0.8% | 69 |
| 2024/01/09 | 26,800 | 27,080 | 26,800 | 27,025 | +300 | +1.1% | 78 |
| 2024/01/05 | 26,720 | 26,750 | 26,660 | 26,725 | -15 | -0.1% | 44 |
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
