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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 34,570 | 34,570 | 34,130 | 34,170 | -120 | -0.3% | 46 |
| 2024/06/05 | 34,340 | 34,340 | 34,090 | 34,290 | -270 | -0.8% | 342 |
| 2024/06/04 | 34,270 | 34,600 | 34,260 | 34,560 | +310 | +0.9% | 166 |
| 2024/06/03 | 34,060 | 34,300 | 34,060 | 34,250 | +340 | +1% | 78 |
| 2024/05/31 | 33,490 | 33,950 | 33,470 | 33,910 | +610 | +1.8% | 101 |
| 2024/05/30 | 33,090 | 33,350 | 32,930 | 33,300 | ±0 | ±0% | 341 |
| 2024/05/29 | 33,470 | 33,630 | 33,300 | 33,300 | -250 | -0.7% | 279 |
| 2024/05/28 | 33,610 | 33,690 | 33,470 | 33,550 | -40 | -0.1% | 58 |
| 2024/05/27 | 33,550 | 33,590 | 33,390 | 33,590 | +90 | +0.3% | 79 |
| 2024/05/24 | 33,330 | 33,570 | 33,300 | 33,500 | -160 | -0.5% | 245 |
| 2024/05/23 | 33,610 | 33,710 | 33,330 | 33,660 | +70 | +0.2% | 45 |
| 2024/05/22 | 33,570 | 33,690 | 33,570 | 33,590 | -110 | -0.3% | 35 |
| 2024/05/21 | 33,890 | 33,990 | 33,700 | 33,700 | -130 | -0.4% | 198 |
| 2024/05/20 | 33,760 | 34,130 | 33,760 | 33,830 | +100 | +0.3% | 210 |
| 2024/05/17 | 33,870 | 33,870 | 33,590 | 33,730 | -210 | -0.6% | 92 |
| 2024/05/16 | 33,740 | 33,940 | 33,590 | 33,940 | +480 | +1.4% | 212 |
| 2024/05/15 | 33,720 | 33,760 | 33,450 | 33,460 | -310 | -0.9% | 185 |
| 2024/05/14 | 33,580 | 33,800 | 33,560 | 33,770 | +420 | +1.3% | 493 |
| 2024/05/13 | 33,150 | 33,390 | 33,150 | 33,350 | +190 | +0.6% | 51 |
| 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 |
301～
350
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
