75,930
-2640 (-3.36%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 77,070 | 78,440 | 74,500 | 75,930 | -2,640 | -3.4% | 2,049 |
| 2025/04/03 | 78,000 | 78,640 | 76,020 | 78,570 | -1,100 | -1.4% | 2,492 |
| 2025/04/02 | 80,680 | 80,690 | 79,220 | 79,670 | -1,010 | -1.3% | 744 |
| 2025/04/01 | 81,100 | 81,500 | 80,500 | 80,680 | +360 | +0.4% | 540 |
| 2025/03/31 | 81,400 | 81,400 | 79,520 | 80,320 | -2,770 | -3.3% | 1,242 |
| 2025/03/28 | 83,850 | 83,870 | 82,760 | 83,090 | -480 | -0.6% | 314 |
| 2025/03/27 | 82,870 | 83,570 | 82,600 | 83,570 | +300 | +0.4% | 718 |
| 2025/03/26 | 83,020 | 83,330 | 82,500 | 83,270 | +930 | +1.1% | 904 |
| 2025/03/25 | 82,960 | 83,000 | 82,170 | 82,340 | +20 | ±0% | 830 |
| 2025/03/24 | 83,230 | 83,230 | 81,800 | 82,320 | -720 | -0.9% | 492 |
| 2025/03/21 | 83,940 | 84,100 | 82,810 | 83,040 | -970 | -1.2% | 1,242 |
| 2025/03/19 | 82,840 | 84,070 | 82,410 | 84,010 | +1,810 | +2.2% | 1,871 |
| 2025/03/18 | 83,460 | 83,500 | 81,940 | 82,200 | +2,310 | +2.9% | 3,382 |
| 2025/03/17 | 79,100 | 80,010 | 79,100 | 79,890 | +1,470 | +1.9% | 566 |
| 2025/03/14 | 77,940 | 78,620 | 77,900 | 78,420 | +350 | +0.4% | 167 |
| 2025/03/13 | 79,060 | 79,060 | 78,070 | 78,070 | +110 | +0.1% | 255 |
| 2025/03/12 | 77,700 | 78,300 | 77,540 | 77,960 | +160 | +0.2% | 779 |
| 2025/03/11 | 77,350 | 77,840 | 76,390 | 77,800 | -550 | -0.7% | 824 |
| 2025/03/10 | 78,660 | 78,920 | 78,200 | 78,350 | -140 | -0.2% | 304 |
| 2025/03/07 | 77,810 | 78,550 | 77,070 | 78,490 | +80 | +0.1% | 701 |
| 2025/03/06 | 78,470 | 79,090 | 78,410 | 78,410 | +360 | +0.5% | 1,049 |
| 2025/03/05 | 76,750 | 78,250 | 76,750 | 78,050 | +180 | +0.2% | 1,031 |
| 2025/03/04 | 78,520 | 78,520 | 77,250 | 77,870 | -520 | -0.7% | 760 |
| 2025/03/03 | 78,300 | 78,680 | 77,440 | 78,390 | +1,420 | +1.8% | 915 |
| 2025/02/28 | 77,390 | 78,000 | 76,780 | 76,970 | -1,440 | -1.8% | 879 |
| 2025/02/27 | 77,140 | 78,470 | 77,140 | 78,410 | +1,340 | +1.7% | 985 |
| 2025/02/26 | 78,000 | 78,000 | 76,400 | 77,070 | -1,210 | -1.5% | 1,489 |
| 2025/02/25 | 77,030 | 78,700 | 76,350 | 78,280 | +3,730 | +5% | 3,710 |
| 2025/02/21 | 73,670 | 74,550 | 73,670 | 74,550 | +540 | +0.7% | 686 |
| 2025/02/20 | 75,000 | 75,000 | 73,820 | 74,010 | -870 | -1.2% | 712 |
| 2025/02/19 | 75,510 | 75,970 | 74,700 | 74,880 | -820 | -1.1% | 712 |
| 2025/02/18 | 75,980 | 76,200 | 75,540 | 75,700 | -390 | -0.5% | 306 |
| 2025/02/17 | 76,410 | 76,820 | 76,090 | 76,090 | -270 | -0.4% | 239 |
| 2025/02/14 | 76,960 | 77,280 | 76,360 | 76,360 | -1,000 | -1.3% | 335 |
| 2025/02/13 | 76,770 | 77,620 | 76,770 | 77,360 | +1,060 | +1.4% | 347 |
| 2025/02/12 | 76,650 | 76,650 | 75,850 | 76,300 | -1,170 | -1.5% | 1,736 |
| 2025/02/10 | 77,570 | 77,570 | 76,410 | 77,470 | -100 | -0.1% | 854 |
| 2025/02/07 | 78,320 | 78,320 | 77,290 | 77,570 | -990 | -1.3% | 744 |
| 2025/02/06 | 78,660 | 79,840 | 78,120 | 78,560 | +40 | +0.1% | 583 |
| 2025/02/05 | 78,990 | 79,370 | 78,460 | 78,520 | +20 | ±0% | 804 |
| 2025/02/04 | 78,900 | 79,020 | 78,100 | 78,500 | +100 | +0.1% | 1,424 |
| 2025/02/03 | 78,570 | 78,720 | 78,010 | 78,400 | -2,130 | -2.6% | 775 |
| 2025/01/31 | 79,660 | 80,530 | 79,480 | 80,530 | +1,470 | +1.9% | 264 |
| 2025/01/30 | 79,230 | 79,940 | 79,060 | 79,060 | -100 | -0.1% | 472 |
| 2025/01/29 | 79,350 | 79,410 | 79,040 | 79,160 | -190 | -0.2% | 180 |
| 2025/01/28 | 79,430 | 79,500 | 78,660 | 79,350 | +140 | +0.2% | 615 |
| 2025/01/27 | 79,500 | 79,680 | 78,990 | 79,210 | +470 | +0.6% | 304 |
| 2025/01/24 | 78,560 | 79,520 | 78,500 | 78,740 | -230 | -0.3% | 727 |
| 2025/01/23 | 78,670 | 78,970 | 78,320 | 78,970 | +570 | +0.7% | 270 |
| 2025/01/22 | 78,520 | 78,880 | 78,210 | 78,400 | -120 | -0.2% | 423 |
1～
50
件表示中 / 3673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
