93,650
+520 (+0.56%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 商社・卸売（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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 93,480 | 93,890 | 92,950 | 93,650 | +520 | +0.6% | 272 |
| 2025/08/21 | 93,210 | 93,330 | 92,710 | 93,130 | -90 | -0.1% | 353 |
| 2025/08/20 | 93,330 | 93,920 | 92,920 | 93,220 | -190 | -0.2% | 425 |
| 2025/08/19 | 93,790 | 93,910 | 93,190 | 93,410 | +410 | +0.4% | 453 |
| 2025/08/18 | 92,180 | 93,350 | 92,180 | 93,000 | +1,040 | +1.1% | 963 |
| 2025/08/15 | 91,770 | 92,060 | 91,300 | 91,960 | +1,100 | +1.2% | 833 |
| 2025/08/14 | 92,720 | 92,720 | 90,860 | 90,860 | -2,070 | -2.2% | 1,900 |
| 2025/08/13 | 93,320 | 93,500 | 92,750 | 92,930 | +180 | +0.2% | 752 |
| 2025/08/12 | 92,480 | 93,270 | 91,990 | 92,750 | +1,370 | +1.5% | 1,065 |
| 2025/08/08 | 90,300 | 91,850 | 90,300 | 91,380 | +1,380 | +1.5% | 987 |
| 2025/08/07 | 89,770 | 90,570 | 89,730 | 90,000 | ±0 | ±0% | 393 |
| 2025/08/06 | 88,020 | 90,000 | 88,020 | 90,000 | +1,740 | +2% | 767 |
| 2025/08/05 | 88,000 | 88,290 | 87,550 | 88,260 | +580 | +0.7% | 238 |
| 2025/08/04 | 86,780 | 88,000 | 86,560 | 87,680 | -520 | -0.6% | 1,030 |
| 2025/08/01 | 88,470 | 89,270 | 88,200 | 88,200 | +250 | +0.3% | 1,098 |
| 2025/07/31 | 87,300 | 88,250 | 87,160 | 87,950 | +780 | +0.9% | 1,952 |
| 2025/07/30 | 86,750 | 87,220 | 86,650 | 87,170 | +420 | +0.5% | 336 |
| 2025/07/29 | 87,560 | 87,560 | 86,510 | 86,750 | -1,120 | -1.3% | 4,310 |
| 2025/07/28 | 88,450 | 88,450 | 87,660 | 87,870 | -410 | -0.5% | 2,101 |
| 2025/07/25 | 88,700 | 88,800 | 88,240 | 88,280 | -770 | -0.9% | 534 |
| 2025/07/24 | 88,350 | 89,400 | 88,140 | 89,050 | +930 | +1.1% | 1,521 |
| 2025/07/23 | 86,490 | 88,400 | 86,490 | 88,120 | +2,950 | +3.5% | 1,511 |
| 2025/07/22 | 84,740 | 85,730 | 84,550 | 85,170 | +490 | +0.6% | 322 |
| 2025/07/18 | 85,430 | 85,430 | 84,680 | 84,680 | -410 | -0.5% | 1,295 |
| 2025/07/17 | 84,720 | 85,160 | 84,300 | 85,090 | +340 | +0.4% | 481 |
| 2025/07/16 | 84,780 | 84,780 | 84,080 | 84,750 | +20 | ±0% | 586 |
| 2025/07/15 | 85,900 | 85,900 | 84,550 | 84,730 | -1,060 | -1.2% | 1,282 |
| 2025/07/14 | 85,590 | 86,280 | 85,340 | 85,790 | -2,610 | -3% | 1,180 |
| 2025/07/11 | 88,170 | 89,100 | 88,170 | 88,400 | +610 | +0.7% | 1,114 |
| 2025/07/10 | 88,330 | 88,330 | 87,160 | 87,790 | -460 | -0.5% | 1,580 |
| 2025/07/09 | 88,270 | 88,580 | 87,880 | 88,250 | +410 | +0.5% | 430 |
| 2025/07/08 | 87,640 | 88,200 | 87,060 | 87,840 | +440 | +0.5% | 460 |
| 2025/07/07 | 87,660 | 88,020 | 87,200 | 87,400 | +10 | ±0% | 1,018 |
| 2025/07/04 | 88,390 | 88,410 | 87,150 | 87,390 | -810 | -0.9% | 683 |
| 2025/07/03 | 87,190 | 88,590 | 87,010 | 88,200 | +850 | +1% | 593 |
| 2025/07/02 | 86,710 | 87,720 | 86,500 | 87,350 | +530 | +0.6% | 542 |
| 2025/07/01 | 87,000 | 87,090 | 86,600 | 86,820 | -270 | -0.3% | 308 |
| 2025/06/30 | 87,300 | 87,680 | 86,950 | 87,090 | +140 | +0.2% | 361 |
| 2025/06/27 | 86,890 | 87,090 | 86,400 | 86,950 | +1,050 | +1.2% | 529 |
| 2025/06/26 | 84,960 | 86,000 | 84,800 | 85,900 | +1,270 | +1.5% | 735 |
| 2025/06/25 | 85,250 | 85,250 | 84,440 | 84,630 | -790 | -0.9% | 724 |
| 2025/06/24 | 86,450 | 86,700 | 85,350 | 85,420 | -90 | -0.1% | 518 |
| 2025/06/23 | 86,200 | 86,500 | 85,500 | 85,510 | -1,040 | -1.2% | 577 |
| 2025/06/20 | 86,270 | 86,800 | 86,270 | 86,550 | -250 | -0.3% | 227 |
| 2025/06/19 | 87,100 | 87,100 | 86,400 | 86,800 | -300 | -0.3% | 433 |
| 2025/06/18 | 86,170 | 87,350 | 86,170 | 87,100 | +400 | +0.5% | 776 |
| 2025/06/17 | 86,600 | 86,740 | 86,360 | 86,700 | +80 | +0.1% | 773 |
| 2025/06/16 | 86,090 | 86,720 | 85,990 | 86,620 | +1,520 | +1.8% | 851 |
| 2025/06/13 | 86,010 | 86,010 | 84,700 | 85,100 | -870 | -1% | 721 |
| 2025/06/12 | 86,120 | 86,450 | 85,700 | 85,970 | -150 | -0.2% | 506 |
1～
50
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
