42,870
-250 (-0.58%)
株価：2025/08/27 14:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 34,030 | 34,110 | 33,780 | 33,780 | -410 | -1.2% | 90 |
| 2024/08/16 | 33,770 | 34,190 | 33,640 | 34,190 | +980 | +3% | 260 |
| 2024/08/15 | 33,330 | 33,500 | 33,190 | 33,210 | -170 | -0.5% | 58 |
| 2024/08/14 | 32,790 | 33,380 | 32,790 | 33,380 | +600 | +1.8% | 136 |
| 2024/08/13 | 32,900 | 32,900 | 32,600 | 32,780 | +470 | +1.5% | 50 |
| 2024/08/09 | 32,600 | 33,030 | 32,070 | 32,310 | +410 | +1.3% | 48 |
| 2024/08/08 | 32,470 | 32,470 | 31,720 | 31,900 | -610 | -1.9% | 19 |
| 2024/08/07 | 30,800 | 32,950 | 30,800 | 32,510 | +1,340 | +4.3% | 6,669 |
| 2024/08/06 | 31,540 | 31,660 | 30,750 | 31,170 | +1,120 | +3.7% | 113 |
| 2024/08/05 | 31,000 | 31,000 | 28,900 | 30,050 | -2,550 | -7.8% | 298 |
| 2024/08/02 | 32,850 | 33,020 | 32,600 | 32,600 | -1,260 | -3.7% | 185 |
| 2024/08/01 | 34,920 | 34,920 | 33,700 | 33,860 | -1,060 | -3% | 291 |
| 2024/07/31 | 34,460 | 34,920 | 34,240 | 34,920 | +100 | +0.3% | 31 |
| 2024/07/30 | 34,740 | 34,820 | 34,650 | 34,820 | -50 | -0.1% | 26 |
| 2024/07/29 | 34,370 | 34,870 | 34,350 | 34,870 | +690 | +2% | 34 |
| 2024/07/26 | 34,430 | 34,490 | 34,180 | 34,180 | -180 | -0.5% | 16 |
| 2024/07/25 | 35,300 | 35,300 | 34,360 | 34,360 | -960 | -2.7% | 210 |
| 2024/07/24 | 35,680 | 35,680 | 35,300 | 35,320 | -380 | -1.1% | 124 |
| 2024/07/23 | 35,890 | 35,890 | 35,650 | 35,700 | ±0 | ±0% | 19 |
| 2024/07/22 | 35,670 | 35,780 | 35,650 | 35,700 | -230 | -0.6% | 832 |
| 2024/07/19 | 36,020 | 36,050 | 35,840 | 35,930 | -270 | -0.7% | 17 |
| 2024/07/18 | 35,970 | 36,390 | 35,970 | 36,200 | -380 | -1% | 122 |
| 2024/07/17 | 36,620 | 36,700 | 36,450 | 36,580 | +60 | +0.2% | 90 |
| 2024/07/16 | 36,790 | 36,810 | 36,520 | 36,520 | -140 | -0.4% | 3,524 |
| 2024/07/12 | 36,790 | 36,800 | 35,920 | 36,660 | -130 | -0.4% | 131 |
| 2024/07/11 | 36,900 | 36,900 | 36,200 | 36,790 | -360 | -1% | 276 |
| 2024/07/10 | 36,960 | 37,150 | 36,810 | 37,150 | +250 | +0.7% | 285 |
| 2024/07/09 | 36,320 | 36,960 | 36,280 | 36,900 | +600 | +1.7% | 129 |
| 2024/07/08 | 36,510 | 36,560 | 36,290 | 36,300 | -80 | -0.2% | 180 |
| 2024/07/05 | 36,400 | 36,420 | 36,300 | 36,380 | +100 | +0.3% | 319 |
| 2024/07/04 | 36,300 | 36,300 | 36,040 | 36,280 | +220 | +0.6% | 72 |
| 2024/07/03 | 35,990 | 36,070 | 35,880 | 36,060 | +290 | +0.8% | 78 |
| 2024/07/02 | 35,570 | 35,860 | 35,480 | 35,770 | +180 | +0.5% | 79 |
| 2024/07/01 | 35,640 | 35,800 | 35,440 | 35,590 | +260 | +0.7% | 36 |
| 2024/06/28 | 35,410 | 35,530 | 35,330 | 35,330 | +130 | +0.4% | 92 |
| 2024/06/27 | 35,620 | 35,620 | 35,100 | 35,200 | -50 | -0.1% | 134 |
| 2024/06/26 | 35,110 | 35,250 | 35,030 | 35,250 | +230 | +0.7% | 69 |
| 2024/06/25 | 34,680 | 35,020 | 34,560 | 35,020 | +370 | +1.1% | 88 |
| 2024/06/24 | 34,540 | 34,720 | 34,400 | 34,650 | +190 | +0.6% | 53 |
| 2024/06/21 | 34,520 | 34,810 | 34,460 | 34,460 | +70 | +0.2% | 357 |
| 2024/06/20 | 34,470 | 34,510 | 34,390 | 34,390 | -30 | -0.1% | 3 |
| 2024/06/19 | 34,600 | 34,600 | 34,370 | 34,420 | +100 | +0.3% | 169 |
| 2024/06/18 | 34,260 | 34,380 | 34,160 | 34,320 | +320 | +0.9% | 194 |
| 2024/06/17 | 34,060 | 34,060 | 33,780 | 34,000 | -280 | -0.8% | 82 |
| 2024/06/14 | 33,990 | 34,340 | 33,930 | 34,280 | +220 | +0.6% | 25 |
| 2024/06/13 | 34,270 | 34,270 | 34,060 | 34,060 | +30 | +0.1% | 65 |
| 2024/06/12 | 34,290 | 34,290 | 34,030 | 34,030 | -330 | -1% | 39 |
| 2024/06/11 | 34,370 | 34,550 | 34,330 | 34,360 | -50 | -0.1% | 45 |
| 2024/06/10 | 34,250 | 34,410 | 34,240 | 34,410 | +260 | +0.8% | 84 |
| 2024/06/07 | 34,110 | 34,170 | 34,090 | 34,150 | -20 | -0.1% | 109 |
251～
300
件表示中 / 3771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
