33,160
+160 (+0.48%)
株価：2024/05/10 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 情報通信・サービスその他（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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 33,000 | 33,610 | 33,000 | 33,160 | +160 | +0.5% | 493 |
| 2024/05/09 | 32,900 | 33,150 | 32,900 | 33,000 | +110 | +0.3% | 79 |
| 2024/05/08 | 33,290 | 33,310 | 32,880 | 32,890 | -400 | -1.2% | 103 |
| 2024/05/07 | 33,280 | 33,310 | 33,160 | 33,290 | +470 | +1.4% | 70 |
| 2024/05/02 | 32,810 | 32,870 | 32,760 | 32,820 | -170 | -0.5% | 103 |
| 2024/05/01 | 33,010 | 33,010 | 32,780 | 32,990 | -150 | -0.5% | 69 |
| 2024/04/30 | 33,100 | 33,140 | 32,920 | 33,140 | +350 | +1.1% | 138 |
| 2024/04/26 | 32,690 | 32,870 | 32,480 | 32,790 | +330 | +1% | 70 |
| 2024/04/25 | 32,610 | 32,780 | 32,460 | 32,460 | -520 | -1.6% | 410 |
| 2024/04/24 | 32,840 | 32,980 | 32,740 | 32,980 | +330 | +1% | 65 |
| 2024/04/23 | 32,700 | 32,700 | 32,500 | 32,650 | +240 | +0.7% | 51 |
| 2024/04/22 | 32,380 | 32,540 | 32,360 | 32,410 | +390 | +1.2% | 44 |
| 2024/04/19 | 32,270 | 32,270 | 31,660 | 32,020 | -480 | -1.5% | 706 |
| 2024/04/18 | 32,390 | 32,640 | 32,380 | 32,500 | +10 | ±0% | 267 |
| 2024/04/17 | 32,940 | 32,940 | 32,430 | 32,490 | -380 | -1.2% | 1,315 |
| 2024/04/16 | 33,060 | 33,060 | 32,790 | 32,870 | -430 | -1.3% | 311 |
| 2024/04/15 | 33,330 | 33,340 | 33,200 | 33,300 | -330 | -1% | 72 |
| 2024/04/12 | 33,590 | 33,800 | 33,560 | 33,630 | +90 | +0.3% | 138 |
| 2024/04/11 | 33,400 | 33,580 | 33,370 | 33,540 | -150 | -0.4% | 69 |
| 2024/04/10 | 33,910 | 33,930 | 33,690 | 33,690 | -220 | -0.6% | 61 |
| 2024/04/09 | 33,910 | 33,920 | 33,720 | 33,910 | +100 | +0.3% | 256 |
| 2024/04/08 | 33,700 | 33,970 | 33,700 | 33,810 | +220 | +0.7% | 91 |
| 2024/04/05 | 33,830 | 33,830 | 33,300 | 33,590 | -300 | -0.9% | 206 |
| 2024/04/04 | 33,880 | 34,110 | 33,830 | 33,890 | +240 | +0.7% | 53 |
| 2024/04/03 | 33,860 | 33,860 | 33,600 | 33,650 | -390 | -1.1% | 199 |
| 2024/04/02 | 34,340 | 34,420 | 33,930 | 34,040 | -250 | -0.7% | 73 |
| 2024/04/01 | 34,640 | 34,640 | 34,250 | 34,290 | -340 | -1% | 309 |
| 2024/03/29 | 34,570 | 34,660 | 34,490 | 34,630 | +150 | +0.4% | 83 |
| 2024/03/28 | 34,930 | 35,440 | 34,390 | 34,480 | -340 | -1% | 131 |
| 2024/03/27 | 34,600 | 34,870 | 34,600 | 34,820 | +230 | +0.7% | 36 |
| 2024/03/26 | 34,580 | 34,620 | 34,440 | 34,590 | ±0 | ±0% | 98 |
| 2024/03/25 | 34,870 | 34,960 | 34,590 | 34,590 | -550 | -1.6% | 163 |
| 2024/03/22 | 34,840 | 35,140 | 34,840 | 35,140 | +260 | +0.7% | 225 |
| 2024/03/21 | 34,860 | 35,030 | 34,780 | 34,880 | +390 | +1.1% | 251 |
| 2024/03/19 | 34,300 | 34,520 | 34,150 | 34,490 | +200 | +0.6% | 55 |
| 2024/03/18 | 33,830 | 34,300 | 33,830 | 34,290 | +590 | +1.8% | 85 |
| 2024/03/15 | 33,550 | 33,840 | 33,550 | 33,700 | -10 | ±0% | 54 |
| 2024/03/14 | 33,560 | 33,720 | 33,450 | 33,710 | -10 | ±0% | 3,773 |
| 2024/03/13 | 34,090 | 34,090 | 33,610 | 33,720 | -100 | -0.3% | 46 |
| 2024/03/12 | 33,720 | 33,860 | 33,470 | 33,820 | -160 | -0.5% | 304 |
| 2024/03/11 | 33,960 | 34,040 | 33,640 | 33,980 | -440 | -1.3% | 294 |
| 2024/03/08 | 34,300 | 34,540 | 33,910 | 34,420 | +120 | +0.3% | 70 |
| 2024/03/07 | 34,530 | 34,530 | 34,250 | 34,300 | +170 | +0.5% | 272 |
| 2024/03/06 | 34,060 | 34,180 | 33,910 | 34,130 | -60 | -0.2% | 204 |
| 2024/03/05 | 34,080 | 34,270 | 34,000 | 34,190 | -100 | -0.3% | 494 |
| 2024/03/04 | 34,870 | 34,870 | 34,230 | 34,290 | -150 | -0.4% | 207 |
| 2024/03/01 | 34,200 | 34,440 | 34,170 | 34,440 | +280 | +0.8% | 184 |
| 2024/02/29 | 34,140 | 34,230 | 33,950 | 34,160 | -110 | -0.3% | 272 |
| 2024/02/28 | 34,070 | 34,290 | 34,070 | 34,270 | +160 | +0.5% | 63 |
| 2024/02/27 | 34,160 | 34,250 | 34,100 | 34,110 | +20 | +0.1% | 90 |
1～
50
件表示中 / 3452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
