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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 87,470 | 87,470 | 85,720 | 86,270 | -1,990 | -2.3% | 1,466 |
| 2024/10/07 | 89,100 | 89,100 | 87,960 | 88,260 | +890 | +1% | 4,490 |
| 2024/10/04 | 86,740 | 87,480 | 86,350 | 87,370 | +860 | +1% | 1,014 |
| 2024/10/03 | 87,770 | 88,220 | 86,410 | 86,510 | +490 | +0.6% | 1,267 |
| 2024/10/02 | 85,370 | 87,160 | 85,370 | 86,020 | -260 | -0.3% | 1,222 |
| 2024/10/01 | 85,500 | 86,670 | 84,670 | 86,280 | +2,180 | +2.6% | 1,874 |
| 2024/09/30 | 82,810 | 84,740 | 82,350 | 84,100 | -2,800 | -3.2% | 1,326 |
| 2024/09/27 | 85,600 | 87,000 | 85,500 | 86,900 | +1,700 | +2% | 1,932 |
| 2024/09/26 | 84,120 | 85,420 | 83,900 | 85,200 | +1,670 | +2% | 2,571 |
| 2024/09/25 | 82,990 | 83,740 | 82,940 | 83,530 | +390 | +0.5% | 3,401 |
| 2024/09/24 | 83,670 | 83,670 | 82,830 | 83,140 | +790 | +1% | 336 |
| 2024/09/20 | 83,680 | 83,680 | 82,170 | 82,350 | +1,230 | +1.5% | 1,202 |
| 2024/09/19 | 80,080 | 81,560 | 80,080 | 81,120 | +2,460 | +3.1% | 2,013 |
| 2024/09/18 | 79,870 | 79,870 | 78,220 | 78,660 | +10 | ±0% | 806 |
| 2024/09/17 | 79,710 | 79,710 | 77,530 | 78,650 | -580 | -0.7% | 1,577 |
| 2024/09/13 | 80,220 | 80,220 | 78,870 | 79,230 | -870 | -1.1% | 229 |
| 2024/09/12 | 80,230 | 80,620 | 79,430 | 80,100 | +1,370 | +1.7% | 670 |
| 2024/09/11 | 79,080 | 80,300 | 77,870 | 78,730 | -1,490 | -1.9% | 1,355 |
| 2024/09/10 | 80,550 | 81,100 | 80,210 | 80,220 | +340 | +0.4% | 423 |
| 2024/09/09 | 78,500 | 80,160 | 78,060 | 79,880 | -670 | -0.8% | 701 |
| 2024/09/06 | 81,050 | 81,140 | 80,180 | 80,550 | -420 | -0.5% | 1,273 |
| 2024/09/05 | 79,810 | 82,330 | 79,310 | 80,970 | -180 | -0.2% | 419 |
| 2024/09/04 | 81,860 | 82,290 | 80,800 | 81,150 | -3,430 | -4.1% | 793 |
| 2024/09/03 | 84,360 | 85,010 | 84,360 | 84,580 | +270 | +0.3% | 245 |
| 2024/09/02 | 84,740 | 84,970 | 83,790 | 84,310 | -60 | -0.1% | 471 |
| 2024/08/30 | 83,550 | 84,370 | 83,460 | 84,370 | +1,320 | +1.6% | 669 |
| 2024/08/29 | 82,340 | 83,150 | 82,340 | 83,050 | +710 | +0.9% | 276 |
| 2024/08/28 | 81,850 | 82,340 | 81,850 | 82,340 | -100 | -0.1% | 224 |
| 2024/08/27 | 81,700 | 82,440 | 81,460 | 82,440 | +980 | +1.2% | 282 |
| 2024/08/26 | 81,520 | 82,080 | 81,180 | 81,460 | -460 | -0.6% | 441 |
| 2024/08/23 | 81,860 | 82,290 | 81,580 | 81,920 | -220 | -0.3% | 342 |
| 2024/08/22 | 81,850 | 82,140 | 81,520 | 82,140 | +110 | +0.1% | 300 |
| 2024/08/21 | 81,250 | 82,030 | 81,110 | 82,030 | -680 | -0.8% | 305 |
| 2024/08/20 | 83,160 | 83,160 | 82,010 | 82,710 | +210 | +0.3% | 454 |
| 2024/08/19 | 83,300 | 83,660 | 82,300 | 82,500 | -800 | -1% | 1,148 |
| 2024/08/16 | 83,590 | 83,590 | 82,150 | 83,300 | +2,100 | +2.6% | 767 |
| 2024/08/15 | 80,640 | 81,410 | 78,000 | 81,200 | +1,100 | +1.4% | 546 |
| 2024/08/14 | 79,250 | 80,980 | 79,250 | 80,100 | +900 | +1.1% | 2,105 |
| 2024/08/13 | 78,810 | 79,200 | 78,010 | 79,200 | +1,590 | +2% | 1,074 |
| 2024/08/09 | 77,450 | 80,010 | 75,600 | 77,610 | +2,390 | +3.2% | 4,568 |
| 2024/08/08 | 75,820 | 76,500 | 74,850 | 75,220 | -1,200 | -1.6% | 2,879 |
| 2024/08/07 | 72,640 | 79,000 | 71,970 | 76,420 | +2,920 | +4% | 4,909 |
| 2024/08/06 | 73,500 | 75,480 | 71,500 | 73,500 | +8,000 | +12.2% | 2,648 |
| 2024/08/05 | 72,570 | 73,260 | 65,000 | 65,500 | -13,770 | -17.4% | 3,992 |
| 2024/08/02 | 83,450 | 83,450 | 79,100 | 79,270 | -6,550 | -7.6% | 5,934 |
| 2024/08/01 | 89,080 | 89,870 | 84,740 | 85,820 | -4,350 | -4.8% | 4,504 |
| 2024/07/31 | 87,940 | 90,200 | 87,670 | 90,170 | +890 | +1% | 4,122 |
| 2024/07/30 | 89,350 | 90,160 | 88,500 | 89,280 | -1,220 | -1.3% | 208 |
| 2024/07/29 | 89,100 | 93,500 | 88,240 | 90,500 | +2,900 | +3.3% | 1,185 |
| 2024/07/26 | 87,530 | 88,460 | 86,880 | 87,600 | +30 | ±0% | 715 |
151～
200
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
