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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/07/25 | 88,630 | 88,630 | 87,270 | 87,570 | -2,690 | -3% | 1,666 |
| 2024/07/24 | 91,700 | 91,710 | 90,250 | 90,260 | -1,410 | -1.5% | 850 |
| 2024/07/23 | 92,500 | 92,500 | 91,500 | 91,670 | +90 | +0.1% | 565 |
| 2024/07/22 | 92,900 | 93,000 | 91,580 | 91,580 | -1,330 | -1.4% | 911 |
| 2024/07/19 | 93,000 | 93,100 | 92,100 | 92,910 | -590 | -0.6% | 479 |
| 2024/07/18 | 93,500 | 94,300 | 93,220 | 93,500 | -1,500 | -1.6% | 815 |
| 2024/07/17 | 94,860 | 95,160 | 94,530 | 95,000 | +840 | +0.9% | 737 |
| 2024/07/16 | 93,140 | 94,760 | 93,140 | 94,160 | +980 | +1.1% | 1,364 |
| 2024/07/12 | 93,760 | 93,770 | 92,990 | 93,180 | -960 | -1% | 1,580 |
| 2024/07/11 | 94,400 | 94,570 | 93,840 | 94,140 | -160 | -0.2% | 806 |
| 2024/07/10 | 94,890 | 94,900 | 93,720 | 94,300 | -820 | -0.9% | 1,187 |
| 2024/07/09 | 95,040 | 95,500 | 93,280 | 95,120 | +180 | +0.2% | 1,040 |
| 2024/07/08 | 94,970 | 95,440 | 94,620 | 94,940 | -400 | -0.4% | 815 |
| 2024/07/05 | 95,800 | 96,310 | 95,210 | 95,340 | -430 | -0.4% | 883 |
| 2024/07/04 | 94,990 | 95,950 | 94,990 | 95,770 | +1,230 | +1.3% | 1,378 |
| 2024/07/03 | 94,760 | 94,760 | 93,810 | 94,540 | -240 | -0.3% | 1,275 |
| 2024/07/02 | 93,300 | 94,930 | 92,390 | 94,780 | +1,830 | +2% | 1,668 |
| 2024/07/01 | 92,940 | 93,570 | 92,660 | 92,950 | +1,290 | +1.4% | 1,971 |
| 2024/06/28 | 91,660 | 92,240 | 90,570 | 91,660 | +750 | +0.8% | 1,409 |
| 2024/06/27 | 91,720 | 91,780 | 90,760 | 90,910 | -1,000 | -1.1% | 636 |
| 2024/06/26 | 92,270 | 92,270 | 91,050 | 91,910 | +310 | +0.3% | 1,180 |
| 2024/06/25 | 89,500 | 91,600 | 89,500 | 91,600 | +2,240 | +2.5% | 1,188 |
| 2024/06/24 | 89,250 | 89,730 | 89,000 | 89,360 | +30 | ±0% | 597 |
| 2024/06/21 | 89,430 | 89,800 | 89,170 | 89,330 | -60 | -0.1% | 346 |
| 2024/06/20 | 89,300 | 89,430 | 88,410 | 89,390 | -250 | -0.3% | 1,233 |
| 2024/06/19 | 89,020 | 89,860 | 89,020 | 89,640 | +340 | +0.4% | 1,132 |
| 2024/06/18 | 90,970 | 90,970 | 89,120 | 89,300 | -410 | -0.5% | 1,154 |
| 2024/06/17 | 91,400 | 91,400 | 89,290 | 89,710 | -2,110 | -2.3% | 2,172 |
| 2024/06/14 | 90,200 | 91,820 | 90,200 | 91,820 | +1,300 | +1.4% | 976 |
| 2024/06/13 | 91,800 | 91,800 | 89,800 | 90,520 | -1,300 | -1.4% | 2,790 |
| 2024/06/12 | 91,930 | 92,740 | 91,000 | 91,820 | -1,000 | -1.1% | 1,046 |
| 2024/06/11 | 92,290 | 93,180 | 92,280 | 92,820 | +610 | +0.7% | 1,059 |
151～
200
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
