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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 78,590 | 78,790 | 78,010 | 78,520 | -200 | -0.3% | 460 |
| 2025/01/20 | 78,170 | 79,090 | 78,170 | 78,720 | +720 | +0.9% | 2,532 |
| 2025/01/17 | 78,080 | 78,080 | 77,180 | 78,000 | -280 | -0.4% | 2,645 |
| 2025/01/16 | 78,830 | 79,030 | 78,250 | 78,280 | -390 | -0.5% | 453 |
| 2025/01/15 | 80,000 | 80,000 | 78,350 | 78,670 | -420 | -0.5% | 348 |
| 2025/01/14 | 78,950 | 79,740 | 78,630 | 79,090 | -350 | -0.4% | 660 |
| 2025/01/10 | 80,000 | 80,110 | 79,170 | 79,440 | -590 | -0.7% | 751 |
| 2025/01/09 | 81,560 | 81,560 | 79,750 | 80,030 | -1,890 | -2.3% | 784 |
| 2025/01/08 | 82,400 | 82,440 | 81,620 | 81,920 | -710 | -0.9% | 174 |
| 2025/01/07 | 83,150 | 83,340 | 82,360 | 82,630 | -580 | -0.7% | 560 |
| 2025/01/06 | 83,800 | 84,320 | 82,650 | 83,210 | -310 | -0.4% | 522 |
| 2024/12/30 | 84,070 | 84,700 | 83,500 | 83,520 | -550 | -0.7% | 1,547 |
| 2024/12/27 | 83,050 | 84,090 | 83,050 | 84,070 | +2,500 | +3.1% | 633 |
| 2024/12/26 | 81,390 | 82,700 | 81,390 | 81,570 | +730 | +0.9% | 716 |
| 2024/12/25 | 81,360 | 81,360 | 80,110 | 80,840 | -270 | -0.3% | 404 |
| 2024/12/24 | 81,200 | 81,560 | 81,020 | 81,110 | +170 | +0.2% | 528 |
| 2024/12/23 | 80,500 | 81,110 | 80,500 | 80,940 | +880 | +1.1% | 312 |
| 2024/12/20 | 80,640 | 80,660 | 79,880 | 80,060 | -200 | -0.2% | 353 |
| 2024/12/19 | 79,990 | 80,600 | 79,470 | 80,260 | -440 | -0.5% | 748 |
| 2024/12/18 | 80,900 | 81,310 | 80,650 | 80,700 | -300 | -0.4% | 153 |
| 2024/12/17 | 81,150 | 81,570 | 80,900 | 81,000 | -320 | -0.4% | 145 |
| 2024/12/16 | 81,750 | 81,750 | 81,200 | 81,320 | -540 | -0.7% | 614 |
| 2024/12/13 | 82,290 | 82,290 | 81,170 | 81,860 | -170 | -0.2% | 502 |
| 2024/12/12 | 82,780 | 82,830 | 82,030 | 82,030 | +210 | +0.3% | 693 |
| 2024/12/11 | 82,260 | 82,300 | 81,500 | 81,820 | -140 | -0.2% | 96 |
| 2024/12/10 | 82,050 | 82,670 | 81,740 | 81,960 | +1,360 | +1.7% | 1,773 |
| 2024/12/09 | 80,850 | 81,020 | 80,340 | 80,600 | -110 | -0.1% | 196 |
| 2024/12/06 | 81,020 | 81,490 | 80,500 | 80,710 | -590 | -0.7% | 162 |
| 2024/12/05 | 82,450 | 82,500 | 81,270 | 81,300 | -1,040 | -1.3% | 197 |
| 2024/12/04 | 83,000 | 83,420 | 82,100 | 82,340 | -190 | -0.2% | 517 |
| 2024/12/03 | 81,490 | 83,220 | 81,490 | 82,530 | +1,310 | +1.6% | 491 |
| 2024/12/02 | 79,800 | 81,310 | 79,800 | 81,220 | +1,310 | +1.6% | 536 |
| 2024/11/29 | 79,930 | 80,040 | 79,400 | 79,910 | -180 | -0.2% | 474 |
| 2024/11/28 | 79,020 | 80,620 | 79,020 | 80,090 | +320 | +0.4% | 370 |
| 2024/11/27 | 80,910 | 80,910 | 79,440 | 79,770 | -1,230 | -1.5% | 1,181 |
| 2024/11/26 | 82,300 | 82,300 | 80,420 | 81,000 | -1,510 | -1.8% | 1,628 |
| 2024/11/25 | 83,730 | 83,730 | 82,500 | 82,510 | -190 | -0.2% | 826 |
| 2024/11/22 | 82,500 | 83,550 | 82,500 | 82,700 | -560 | -0.7% | 960 |
| 2024/11/21 | 82,910 | 83,300 | 82,200 | 83,260 | +350 | +0.4% | 832 |
| 2024/11/20 | 83,110 | 83,900 | 82,800 | 82,910 | -380 | -0.5% | 639 |
| 2024/11/19 | 82,980 | 83,730 | 82,830 | 83,290 | +560 | +0.7% | 130 |
| 2024/11/18 | 83,060 | 83,320 | 82,690 | 82,730 | -700 | -0.8% | 326 |
| 2024/11/15 | 84,090 | 84,670 | 83,430 | 83,430 | +130 | +0.2% | 530 |
| 2024/11/14 | 82,750 | 84,820 | 82,750 | 83,300 | +640 | +0.8% | 333 |
| 2024/11/13 | 83,520 | 83,530 | 82,450 | 82,660 | -810 | -1% | 397 |
| 2024/11/12 | 84,420 | 84,640 | 83,470 | 83,470 | -230 | -0.3% | 265 |
| 2024/11/11 | 82,940 | 84,230 | 82,940 | 83,700 | +200 | +0.2% | 484 |
| 2024/11/08 | 84,700 | 85,100 | 83,500 | 83,500 | -1,350 | -1.6% | 230 |
| 2024/11/07 | 85,430 | 85,660 | 83,810 | 84,850 | +920 | +1.1% | 530 |
| 2024/11/06 | 83,460 | 85,000 | 82,570 | 83,930 | +1,000 | +1.2% | 802 |
51～
100
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
