38,380
+290 (+0.76%)
株価：2025/05/23 15:24
15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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 38,000 | 38,260 | 38,000 | 38,090 | -20 | -0.1% | 25 |
| 2025/05/21 | 38,680 | 38,680 | 38,110 | 38,110 | -480 | -1.2% | 57 |
| 2025/05/20 | 38,870 | 38,970 | 38,570 | 38,590 | +110 | +0.3% | 21 |
| 2025/05/19 | 38,500 | 38,560 | 38,380 | 38,480 | -310 | -0.8% | 83 |
| 2025/05/16 | 38,500 | 38,790 | 38,500 | 38,790 | +190 | +0.5% | 35 |
| 2025/05/15 | 38,750 | 39,010 | 38,570 | 38,600 | -470 | -1.2% | 167 |
| 2025/05/14 | 39,340 | 39,430 | 38,760 | 39,070 | -160 | -0.4% | 53 |
| 2025/05/13 | 39,220 | 39,250 | 39,050 | 39,230 | +480 | +1.2% | 483 |
| 2025/05/12 | 39,170 | 39,170 | 38,530 | 38,750 | -220 | -0.6% | 180 |
| 2025/05/09 | 38,650 | 39,040 | 38,650 | 38,970 | +360 | +0.9% | 73 |
| 2025/05/08 | 38,310 | 38,650 | 38,310 | 38,610 | +260 | +0.7% | 57 |
| 2025/05/07 | 38,540 | 38,640 | 38,330 | 38,350 | +150 | +0.4% | 367 |
| 2025/05/02 | 37,910 | 38,270 | 37,760 | 38,200 | +460 | +1.2% | 2,117 |
| 2025/05/01 | 37,540 | 37,960 | 37,470 | 37,740 | +220 | +0.6% | 398 |
| 2025/04/30 | 37,250 | 37,520 | 37,250 | 37,520 | +540 | +1.5% | 110 |
| 2025/04/28 | 36,860 | 37,100 | 36,860 | 36,980 | +90 | +0.2% | 40 |
| 2025/04/25 | 36,610 | 36,890 | 36,600 | 36,890 | +620 | +1.7% | 42 |
| 2025/04/24 | 36,800 | 36,800 | 36,180 | 36,270 | +90 | +0.2% | 56 |
| 2025/04/23 | 36,000 | 36,530 | 36,000 | 36,180 | +180 | +0.5% | 15 |
| 2025/04/22 | 35,690 | 36,040 | 35,690 | 36,000 | +50 | +0.1% | 12 |
| 2025/04/21 | 36,280 | 36,280 | 35,890 | 35,950 | -400 | -1.1% | 65 |
| 2025/04/18 | 36,190 | 36,370 | 36,130 | 36,350 | +180 | +0.5% | 39 |
| 2025/04/17 | 35,700 | 36,170 | 35,700 | 36,170 | +470 | +1.3% | 336 |
| 2025/04/16 | 35,810 | 35,820 | 35,480 | 35,700 | -110 | -0.3% | 50 |
| 2025/04/15 | 36,100 | 36,100 | 35,730 | 35,810 | +200 | +0.6% | 20 |
| 2025/04/14 | 35,820 | 35,820 | 35,550 | 35,610 | -420 | -1.2% | 106 |
| 2025/04/11 | 35,340 | 36,030 | 34,610 | 36,030 | -10 | ±0% | 786 |
| 2025/04/10 | 34,180 | 36,160 | 33,970 | 36,040 | +2,560 | +7.6% | 884 |
| 2025/04/09 | 34,270 | 34,270 | 33,190 | 33,480 | -920 | -2.7% | 1,396 |
| 2025/04/08 | 33,470 | 34,540 | 33,470 | 34,400 | +1,630 | +5% | 398 |
| 2025/04/07 | 33,190 | 33,800 | 30,330 | 32,770 | -2,170 | -6.2% | 226 |
| 2025/04/04 | 34,820 | 35,190 | 34,000 | 34,940 | -580 | -1.6% | 115 |
| 2025/04/03 | 35,000 | 35,520 | 34,620 | 35,520 | -550 | -1.5% | 221 |
| 2025/04/02 | 36,380 | 36,380 | 35,720 | 36,070 | -110 | -0.3% | 54 |
| 2025/04/01 | 36,350 | 36,370 | 36,060 | 36,180 | +280 | +0.8% | 302 |
| 2025/03/31 | 36,340 | 36,340 | 35,850 | 35,900 | -1,310 | -3.5% | 164 |
| 2025/03/28 | 37,300 | 37,480 | 37,000 | 37,210 | -70 | -0.2% | 59 |
| 2025/03/27 | 37,240 | 37,390 | 37,190 | 37,280 | -310 | -0.8% | 21 |
| 2025/03/26 | 37,400 | 37,600 | 37,350 | 37,590 | +400 | +1.1% | 470 |
| 2025/03/25 | 37,350 | 37,390 | 37,110 | 37,190 | +60 | +0.2% | 183 |
| 2025/03/24 | 37,340 | 37,340 | 37,130 | 37,130 | +30 | +0.1% | 584 |
| 2025/03/21 | 37,190 | 37,200 | 37,010 | 37,100 | +110 | +0.3% | 268 |
| 2025/03/19 | 36,800 | 37,140 | 36,800 | 36,990 | +170 | +0.5% | 95 |
| 2025/03/18 | 36,860 | 36,860 | 36,640 | 36,820 | +280 | +0.8% | 290 |
| 2025/03/17 | 36,710 | 36,750 | 36,540 | 36,540 | +10 | ±0% | 621 |
| 2025/03/14 | 35,960 | 36,560 | 35,900 | 36,530 | -130 | -0.4% | 50 |
| 2025/03/13 | 36,850 | 36,900 | 36,660 | 36,660 | +130 | +0.4% | 144 |
| 2025/03/12 | 36,020 | 36,580 | 36,020 | 36,530 | +140 | +0.4% | 72 |
| 2025/03/11 | 36,320 | 36,390 | 35,720 | 36,390 | -400 | -1.1% | 159 |
| 2025/03/10 | 36,970 | 36,970 | 36,500 | 36,790 | -80 | -0.2% | 75 |
1～
50
件表示中 / 3704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
