85,870
+270 (+0.32%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 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 |
| 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 |
51～
100
件表示中 / 3705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
