93,650
+520 (+0.56%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 86,090 | 86,400 | 85,700 | 86,120 | +360 | +0.4% | 724 |
| 2025/06/10 | 86,050 | 86,330 | 85,680 | 85,760 | -90 | -0.1% | 949 |
| 2025/06/09 | 86,810 | 86,840 | 85,850 | 85,850 | -220 | -0.3% | 427 |
| 2025/06/06 | 85,840 | 86,220 | 85,840 | 86,070 | -20 | ±0% | 581 |
| 2025/06/05 | 86,220 | 86,220 | 85,600 | 86,090 | -630 | -0.7% | 479 |
| 2025/06/04 | 86,630 | 86,890 | 86,210 | 86,720 | +540 | +0.6% | 479 |
| 2025/06/03 | 87,190 | 87,190 | 86,150 | 86,180 | -870 | -1% | 428 |
| 2025/06/02 | 87,320 | 87,420 | 86,700 | 87,050 | -940 | -1.1% | 442 |
| 2025/05/30 | 86,710 | 88,000 | 86,600 | 87,990 | +490 | +0.6% | 544 |
| 2025/05/29 | 87,200 | 87,780 | 87,000 | 87,500 | +650 | +0.7% | 708 |
| 2025/05/28 | 87,300 | 87,500 | 86,600 | 86,850 | +390 | +0.5% | 377 |
| 2025/05/27 | 85,840 | 86,570 | 85,840 | 86,460 | +460 | +0.5% | 329 |
| 2025/05/26 | 86,150 | 86,300 | 85,600 | 86,000 | +130 | +0.2% | 410 |
| 2025/05/23 | 85,870 | 86,230 | 85,860 | 85,870 | +270 | +0.3% | 372 |
| 2025/05/22 | 86,090 | 86,590 | 85,490 | 85,600 | -1,180 | -1.4% | 632 |
| 2025/05/21 | 86,250 | 86,890 | 86,180 | 86,780 | +940 | +1.1% | 350 |
| 2025/05/20 | 86,670 | 87,020 | 85,600 | 85,840 | -450 | -0.5% | 586 |
| 2025/05/19 | 86,530 | 87,100 | 86,140 | 86,290 | +20 | ±0% | 978 |
| 2025/05/16 | 86,080 | 86,480 | 85,960 | 86,270 | +770 | +0.9% | 479 |
| 2025/05/15 | 85,530 | 85,850 | 84,990 | 85,500 | -50 | -0.1% | 1,008 |
| 2025/05/14 | 87,000 | 87,000 | 84,910 | 85,550 | -730 | -0.8% | 2,456 |
| 2025/05/13 | 86,720 | 86,980 | 86,120 | 86,280 | +910 | +1.1% | 919 |
| 2025/05/12 | 84,960 | 85,500 | 84,820 | 85,370 | +570 | +0.7% | 932 |
| 2025/05/09 | 84,100 | 85,000 | 83,900 | 84,800 | +1,160 | +1.4% | 1,421 |
| 2025/05/08 | 83,480 | 83,640 | 82,360 | 83,640 | -10 | ±0% | 669 |
| 2025/05/07 | 81,970 | 83,710 | 81,970 | 83,650 | +2,280 | +2.8% | 3,344 |
| 2025/05/02 | 82,830 | 82,830 | 81,200 | 81,370 | -600 | -0.7% | 1,436 |
| 2025/05/01 | 82,900 | 82,900 | 81,110 | 81,970 | -930 | -1.1% | 1,368 |
| 2025/04/30 | 82,930 | 82,960 | 82,200 | 82,900 | +670 | +0.8% | 1,848 |
| 2025/04/28 | 82,170 | 82,400 | 81,900 | 82,230 | +950 | +1.2% | 829 |
| 2025/04/25 | 81,000 | 81,600 | 80,960 | 81,280 | +610 | +0.8% | 483 |
| 2025/04/24 | 81,120 | 81,120 | 80,300 | 80,670 | +710 | +0.9% | 433 |
| 2025/04/23 | 79,970 | 80,390 | 79,500 | 79,960 | +1,490 | +1.9% | 1,181 |
| 2025/04/22 | 76,600 | 78,470 | 76,600 | 78,470 | +1,870 | +2.4% | 687 |
| 2025/04/21 | 76,850 | 77,180 | 76,190 | 76,600 | -460 | -0.6% | 331 |
| 2025/04/18 | 76,520 | 77,450 | 76,330 | 77,060 | +1,020 | +1.3% | 331 |
| 2025/04/17 | 75,400 | 76,280 | 75,400 | 76,040 | +140 | +0.2% | 350 |
| 2025/04/16 | 76,280 | 76,280 | 75,290 | 75,900 | -530 | -0.7% | 473 |
| 2025/04/15 | 76,970 | 76,970 | 76,120 | 76,430 | +310 | +0.4% | 425 |
| 2025/04/14 | 76,500 | 76,950 | 75,990 | 76,120 | +960 | +1.3% | 904 |
| 2025/04/11 | 75,700 | 76,330 | 73,700 | 75,160 | -2,490 | -3.2% | 2,501 |
| 2025/04/10 | 77,790 | 78,000 | 76,680 | 77,650 | +5,860 | +8.2% | 1,736 |
| 2025/04/09 | 72,840 | 73,230 | 71,230 | 71,790 | -2,270 | -3.1% | 1,597 |
| 2025/04/08 | 72,840 | 75,060 | 72,510 | 74,060 | +3,820 | +5.4% | 1,556 |
| 2025/04/07 | 70,580 | 72,930 | 67,340 | 70,240 | -5,690 | -7.5% | 2,888 |
| 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 |
51～
100
件表示中 / 3768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
