82,700
-560 (-0.67%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 45,680 | 45,920 | 45,010 | 45,030 | -970 | -2.1% | 392 |
| 2022/06/14 | 45,850 | 46,010 | 45,520 | 46,000 | -550 | -1.2% | 571 |
| 2022/06/13 | 46,860 | 47,040 | 46,360 | 46,550 | -1,010 | -2.1% | 644 |
| 2022/06/10 | 47,950 | 48,120 | 47,560 | 47,560 | -700 | -1.5% | 312 |
| 2022/06/09 | 47,890 | 48,570 | 47,850 | 48,260 | +260 | +0.5% | 230 |
| 2022/06/08 | 47,000 | 48,000 | 46,990 | 48,000 | +1,220 | +2.6% | 449 |
| 2022/06/07 | 46,500 | 46,940 | 46,500 | 46,780 | +440 | +0.9% | 260 |
| 2022/06/06 | 45,890 | 46,370 | 45,580 | 46,340 | +370 | +0.8% | 252 |
| 2022/06/03 | 46,730 | 46,730 | 45,870 | 45,970 | -140 | -0.3% | 168 |
| 2022/06/02 | 46,320 | 46,320 | 45,990 | 46,110 | -130 | -0.3% | 73 |
| 2022/06/01 | 45,640 | 46,240 | 45,580 | 46,240 | +730 | +1.6% | 73 |
| 2022/05/31 | 45,900 | 46,210 | 45,470 | 45,510 | -400 | -0.9% | 242 |
| 2022/05/30 | 45,820 | 46,020 | 45,540 | 45,910 | +760 | +1.7% | 361 |
| 2022/05/27 | 45,800 | 45,800 | 45,150 | 45,150 | -100 | -0.2% | 492 |
| 2022/05/26 | 45,640 | 45,850 | 45,220 | 45,250 | -170 | -0.4% | 521 |
| 2022/05/25 | 45,280 | 45,530 | 45,130 | 45,420 | +470 | +1% | 141 |
| 2022/05/24 | 45,140 | 45,360 | 44,950 | 44,950 | -20 | ±0% | 238 |
| 2022/05/23 | 45,030 | 45,140 | 44,830 | 44,970 | +100 | +0.2% | 256 |
| 2022/05/20 | 44,510 | 44,970 | 44,300 | 44,870 | +540 | +1.2% | 233 |
| 2022/05/19 | 43,930 | 44,660 | 43,930 | 44,330 | -290 | -0.6% | 196 |
| 2022/05/18 | 44,750 | 44,750 | 44,350 | 44,620 | +400 | +0.9% | 124 |
| 2022/05/17 | 44,030 | 44,380 | 44,010 | 44,220 | +410 | +0.9% | 154 |
| 2022/05/16 | 44,890 | 44,890 | 43,750 | 43,810 | -380 | -0.9% | 222 |
| 2022/05/13 | 43,710 | 44,380 | 43,670 | 44,190 | +400 | +0.9% | 142 |
| 2022/05/12 | 43,680 | 44,450 | 43,680 | 43,790 | ±0 | ±0% | 602 |
| 2022/05/11 | 43,930 | 43,930 | 43,200 | 43,790 | -680 | -1.5% | 605 |
| 2022/05/10 | 45,570 | 45,570 | 44,370 | 44,470 | -1,800 | -3.9% | 707 |
| 2022/05/09 | 47,890 | 47,890 | 46,130 | 46,270 | -1,130 | -2.4% | 587 |
| 2022/05/06 | 46,890 | 47,720 | 46,830 | 47,400 | +800 | +1.7% | 402 |
| 2022/05/02 | 46,690 | 46,940 | 46,210 | 46,600 | +610 | +1.3% | 2,205 |
| 2022/04/28 | 45,670 | 46,620 | 45,650 | 45,990 | +840 | +1.9% | 105 |
| 2022/04/27 | 45,040 | 45,360 | 44,950 | 45,150 | -590 | -1.3% | 330 |
| 2022/04/26 | 46,520 | 46,640 | 45,640 | 45,740 | -300 | -0.7% | 129 |
| 2022/04/25 | 46,100 | 46,400 | 45,770 | 46,040 | -790 | -1.7% | 326 |
| 2022/04/22 | 46,950 | 47,150 | 46,810 | 46,830 | -480 | -1% | 161 |
| 2022/04/21 | 47,210 | 47,520 | 47,210 | 47,310 | -130 | -0.3% | 338 |
| 2022/04/20 | 47,660 | 47,690 | 47,310 | 47,440 | +200 | +0.4% | 210 |
| 2022/04/19 | 47,130 | 47,260 | 46,840 | 47,240 | +630 | +1.4% | 271 |
| 2022/04/18 | 46,650 | 46,830 | 46,200 | 46,610 | -130 | -0.3% | 221 |
| 2022/04/15 | 46,440 | 47,020 | 46,280 | 46,740 | -220 | -0.5% | 332 |
| 2022/04/14 | 46,980 | 46,980 | 46,610 | 46,960 | +680 | +1.5% | 179 |
| 2022/04/13 | 45,720 | 46,310 | 45,450 | 46,280 | +950 | +2.1% | 528 |
| 2022/04/12 | 45,750 | 45,750 | 45,200 | 45,330 | -490 | -1.1% | 223 |
| 2022/04/11 | 45,740 | 46,080 | 45,600 | 45,820 | +350 | +0.8% | 231 |
| 2022/04/08 | 46,760 | 47,000 | 45,240 | 45,470 | -590 | -1.3% | 669 |
| 2022/04/07 | 46,240 | 46,250 | 45,520 | 46,060 | -660 | -1.4% | 1,077 |
| 2022/04/06 | 46,920 | 47,130 | 46,720 | 46,720 | -410 | -0.9% | 547 |
| 2022/04/05 | 47,910 | 48,000 | 47,000 | 47,130 | -530 | -1.1% | 349 |
| 2022/04/04 | 47,840 | 47,910 | 47,600 | 47,660 | -190 | -0.4% | 93 |
| 2022/04/01 | 47,850 | 48,000 | 47,430 | 47,850 | -370 | -0.8% | 628 |
601～
650
件表示中 / 3586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
