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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 81,720 | 83,000 | 81,180 | 82,930 | +1,210 | +1.5% | 344 |
| 2024/11/01 | 81,770 | 82,600 | 81,380 | 81,720 | -1,280 | -1.5% | 791 |
| 2024/10/31 | 83,950 | 83,950 | 82,500 | 83,000 | -950 | -1.1% | 451 |
| 2024/10/30 | 83,420 | 84,350 | 83,320 | 83,950 | +680 | +0.8% | 503 |
| 2024/10/29 | 83,180 | 83,270 | 82,620 | 83,270 | +500 | +0.6% | 1,143 |
| 2024/10/28 | 80,900 | 82,820 | 80,730 | 82,770 | +1,350 | +1.7% | 923 |
| 2024/10/25 | 81,300 | 81,920 | 80,920 | 81,420 | -640 | -0.8% | 452 |
| 2024/10/24 | 81,820 | 82,300 | 81,200 | 82,060 | -560 | -0.7% | 422 |
| 2024/10/23 | 82,910 | 83,210 | 82,200 | 82,620 | -380 | -0.5% | 576 |
| 2024/10/22 | 83,290 | 83,680 | 82,260 | 83,000 | -400 | -0.5% | 1,167 |
| 2024/10/21 | 83,670 | 84,060 | 83,160 | 83,400 | -500 | -0.6% | 521 |
| 2024/10/18 | 84,390 | 84,390 | 83,690 | 83,900 | -250 | -0.3% | 231 |
| 2024/10/17 | 84,570 | 84,860 | 84,140 | 84,150 | -460 | -0.5% | 670 |
| 2024/10/16 | 83,890 | 85,030 | 83,540 | 84,610 | -390 | -0.5% | 455 |
| 2024/10/15 | 85,840 | 86,000 | 85,000 | 85,000 | -430 | -0.5% | 717 |
| 2024/10/11 | 85,100 | 86,340 | 85,100 | 85,430 | -150 | -0.2% | 1,294 |
| 2024/10/10 | 86,280 | 86,350 | 85,400 | 85,580 | +280 | +0.3% | 662 |
| 2024/10/09 | 86,890 | 86,890 | 85,000 | 85,300 | -970 | -1.1% | 702 |
101～
150
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
