94,200
+1370 (+1.48%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 94,330 | 95,100 | 93,570 | 94,200 | +1,370 | +1.5% | 1,845 |
| 2024/05/09 | 93,140 | 93,370 | 92,600 | 92,830 | +790 | +0.9% | 834 |
| 2024/05/08 | 93,990 | 94,090 | 92,040 | 92,040 | -2,160 | -2.3% | 2,135 |
| 2024/05/07 | 95,280 | 95,430 | 93,110 | 94,200 | -430 | -0.5% | 2,960 |
| 2024/05/02 | 93,940 | 95,950 | 93,940 | 94,630 | +980 | +1% | 2,817 |
| 2024/05/01 | 93,570 | 94,460 | 92,840 | 93,650 | ±0 | ±0% | 1,215 |
| 2024/04/30 | 92,700 | 94,460 | 92,490 | 93,650 | +2,450 | +2.7% | 1,970 |
| 2024/04/26 | 90,710 | 91,420 | 90,100 | 91,200 | +1,060 | +1.2% | 648 |
| 2024/04/25 | 90,800 | 91,500 | 90,050 | 90,140 | -1,320 | -1.4% | 827 |
| 2024/04/24 | 89,770 | 91,460 | 89,600 | 91,460 | +2,060 | +2.3% | 1,108 |
| 2024/04/23 | 89,820 | 90,120 | 89,000 | 89,400 | +320 | +0.4% | 625 |
| 2024/04/22 | 88,510 | 89,560 | 88,110 | 89,080 | +980 | +1.1% | 939 |
| 2024/04/19 | 87,410 | 88,500 | 86,280 | 88,100 | -740 | -0.8% | 1,722 |
| 2024/04/18 | 88,000 | 90,190 | 87,770 | 88,840 | +250 | +0.3% | 1,315 |
| 2024/04/17 | 89,510 | 89,590 | 87,900 | 88,590 | -1,370 | -1.5% | 2,066 |
| 2024/04/16 | 91,980 | 91,980 | 88,980 | 89,960 | -2,040 | -2.2% | 2,058 |
| 2024/04/15 | 91,240 | 92,440 | 90,070 | 92,000 | +610 | +0.7% | 1,678 |
| 2024/04/12 | 91,580 | 91,690 | 90,700 | 91,390 | +380 | +0.4% | 1,116 |
| 2024/04/11 | 90,120 | 91,340 | 90,120 | 91,010 | +170 | +0.2% | 1,305 |
| 2024/04/10 | 91,240 | 91,250 | 90,600 | 90,840 | -860 | -0.9% | 1,454 |
| 2024/04/09 | 89,950 | 91,790 | 89,950 | 91,700 | +1,950 | +2.2% | 1,081 |
| 2024/04/08 | 89,560 | 90,270 | 89,200 | 89,750 | +960 | +1.1% | 1,417 |
| 2024/04/05 | 88,320 | 88,800 | 87,730 | 88,790 | -320 | -0.4% | 815 |
| 2024/04/04 | 89,410 | 90,020 | 88,920 | 89,110 | +1,110 | +1.3% | 2,158 |
| 2024/04/03 | 86,570 | 88,350 | 85,500 | 88,000 | +1,010 | +1.2% | 1,509 |
| 2024/04/02 | 89,460 | 89,460 | 86,460 | 86,990 | -2,480 | -2.8% | 3,269 |
| 2024/04/01 | 89,750 | 89,750 | 86,840 | 89,470 | +270 | +0.3% | 1,369 |
| 2024/03/29 | 88,180 | 89,200 | 88,180 | 89,200 | +1,100 | +1.2% | 972 |
| 2024/03/28 | 89,290 | 89,550 | 88,100 | 88,100 | -470 | -0.5% | 1,133 |
| 2024/03/27 | 88,730 | 89,420 | 88,560 | 88,570 | +280 | +0.3% | 1,153 |
| 2024/03/26 | 88,360 | 88,400 | 87,810 | 88,290 | -190 | -0.2% | 1,277 |
| 2024/03/25 | 89,200 | 89,210 | 88,320 | 88,480 | -580 | -0.7% | 874 |
| 2024/03/22 | 89,550 | 89,630 | 88,430 | 89,060 | +380 | +0.4% | 952 |
| 2024/03/21 | 86,930 | 88,770 | 86,580 | 88,680 | +2,750 | +3.2% | 1,893 |
| 2024/03/19 | 84,510 | 86,020 | 84,510 | 85,930 | +630 | +0.7% | 1,104 |
| 2024/03/18 | 84,490 | 85,500 | 84,490 | 85,300 | +1,330 | +1.6% | 829 |
| 2024/03/15 | 82,450 | 84,280 | 82,450 | 83,970 | +1,950 | +2.4% | 801 |
| 2024/03/14 | 81,250 | 82,020 | 81,000 | 82,020 | +680 | +0.8% | 413 |
| 2024/03/13 | 82,950 | 82,950 | 80,900 | 81,340 | -330 | -0.4% | 1,000 |
| 2024/03/12 | 81,990 | 82,930 | 80,010 | 81,670 | -1,360 | -1.6% | 1,375 |
| 2024/03/11 | 84,350 | 84,470 | 81,910 | 83,030 | -2,410 | -2.8% | 2,117 |
| 2024/03/08 | 84,800 | 86,170 | 84,800 | 85,440 | +480 | +0.6% | 1,432 |
| 2024/03/07 | 85,800 | 86,510 | 84,810 | 84,960 | -560 | -0.7% | 1,237 |
| 2024/03/06 | 85,600 | 85,680 | 84,790 | 85,520 | +140 | +0.2% | 1,080 |
| 2024/03/05 | 84,250 | 85,590 | 84,000 | 85,380 | +810 | +1% | 1,333 |
| 2024/03/04 | 87,820 | 87,820 | 84,300 | 84,570 | -250 | -0.3% | 1,642 |
| 2024/03/01 | 83,610 | 85,000 | 83,600 | 84,820 | +1,070 | +1.3% | 1,197 |
| 2024/02/29 | 84,270 | 84,270 | 83,050 | 83,750 | ±0 | ±0% | 992 |
| 2024/02/28 | 84,420 | 84,640 | 83,400 | 83,750 | -470 | -0.6% | 1,147 |
| 2024/02/27 | 85,220 | 85,480 | 84,150 | 84,220 | -620 | -0.7% | 1,406 |
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
