94,260
-600 (-0.63%)
株価：2025/08/26 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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 29,020 | 29,140 | 29,020 | 29,140 | +230 | +0.8% | 4 |
| 2017/08/29 | 28,910 | 28,910 | 28,910 | 28,910 | +90 | +0.3% | 2 |
| 2017/08/28 | 28,820 | 28,820 | 28,820 | 28,820 | - | - | 3 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/24 | 28,800 | 28,800 | 28,710 | 28,710 | -10 | ±0% | 24 |
| 2017/08/23 | 29,270 | 29,270 | 28,720 | 28,720 | -170 | -0.6% | 20 |
| 2017/08/22 | 28,890 | 28,890 | 28,890 | 28,890 | +180 | +0.6% | 4 |
| 2017/08/21 | 28,740 | 29,050 | 28,710 | 28,710 | -40 | -0.1% | 6 |
| 2017/08/18 | 29,000 | 29,000 | 28,710 | 28,750 | -290 | -1% | 193 |
| 2017/08/17 | 29,080 | 29,080 | 29,040 | 29,040 | -40 | -0.1% | 14 |
| 2017/08/16 | 29,080 | 29,080 | 29,080 | 29,080 | -30 | -0.1% | 10 |
| 2017/08/15 | 29,060 | 29,110 | 29,060 | 29,110 | +100 | +0.3% | 2 |
| 2017/08/14 | 29,040 | 29,200 | 29,010 | 29,010 | -90 | -0.3% | 189 |
| 2017/08/10 | 29,360 | 29,360 | 29,100 | 29,100 | -380 | -1.3% | 4 |
| 2017/08/09 | 29,260 | 29,480 | 29,010 | 29,480 | +170 | +0.6% | 60 |
| 2017/08/08 | 29,410 | 29,500 | 29,300 | 29,310 | -130 | -0.4% | 29 |
| 2017/08/07 | 29,400 | 29,500 | 29,400 | 29,440 | +200 | +0.7% | 70 |
| 2017/08/04 | 29,220 | 29,290 | 29,220 | 29,240 | +90 | +0.3% | 20 |
| 2017/08/03 | 28,920 | 29,150 | 28,920 | 29,150 | +150 | +0.5% | 69 |
| 2017/08/02 | 28,910 | 29,000 | 28,910 | 29,000 | +200 | +0.7% | 171 |
| 2017/08/01 | 28,640 | 28,800 | 28,640 | 28,800 | +160 | +0.6% | 80 |
| 2017/07/31 | 28,600 | 28,640 | 28,600 | 28,640 | - | - | 31 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 28,550 | 28,600 | 28,550 | 28,600 | +100 | +0.4% | 50 |
| 2017/07/26 | 28,460 | 28,540 | 28,460 | 28,500 | - | - | 125 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 28,550 | 28,550 | 28,500 | 28,530 | -120 | -0.4% | 3 |
| 2017/07/21 | 28,720 | 28,720 | 28,650 | 28,650 | -80 | -0.3% | 30 |
| 2017/07/20 | 28,500 | 28,730 | 28,500 | 28,730 | +250 | +0.9% | 782 |
| 2017/07/19 | 28,640 | 28,650 | 28,480 | 28,480 | -20 | -0.1% | 111 |
| 2017/07/18 | 28,540 | 28,540 | 28,500 | 28,500 | -170 | -0.6% | 27 |
| 2017/07/14 | 28,650 | 28,670 | 28,650 | 28,670 | +220 | +0.8% | 31 |
| 2017/07/13 | 28,530 | 28,550 | 28,450 | 28,450 | -90 | -0.3% | 24 |
| 2017/07/12 | 28,560 | 28,790 | 28,490 | 28,540 | -950 | -3.2% | 64 |
| 2017/07/11 | 29,470 | 29,730 | 29,380 | 29,490 | +110 | +0.4% | 244 |
| 2017/07/10 | 29,750 | 29,750 | 29,280 | 29,380 | +130 | +0.4% | 32 |
| 2017/07/07 | 29,380 | 29,400 | 29,250 | 29,250 | ±0 | ±0% | 132 |
| 2017/07/06 | 29,360 | 29,360 | 29,250 | 29,250 | -150 | -0.5% | 114 |
| 2017/07/05 | 29,120 | 29,400 | 29,120 | 29,400 | +170 | +0.6% | 13 |
| 2017/07/04 | 29,610 | 29,690 | 29,200 | 29,230 | +120 | +0.4% | 529 |
| 2017/07/03 | 29,400 | 29,400 | 29,110 | 29,110 | +70 | +0.2% | 75 |
| 2017/06/30 | 29,000 | 29,400 | 29,000 | 29,040 | -20 | -0.1% | 166 |
| 2017/06/29 | 28,990 | 29,060 | 28,990 | 29,060 | +60 | +0.2% | 20 |
| 2017/06/28 | 29,140 | 29,140 | 28,740 | 29,000 | +300 | +1% | 81 |
| 2017/06/27 | 28,690 | 28,700 | 28,690 | 28,700 | +240 | +0.8% | 12 |
| 2017/06/26 | 28,760 | 28,820 | 28,410 | 28,460 | +170 | +0.6% | 14 |
| 2017/06/23 | 28,290 | 28,290 | 28,290 | 28,290 | -110 | -0.4% | 16 |
| 2017/06/22 | 28,400 | 28,400 | 28,310 | 28,400 | +40 | +0.1% | 13 |
| 2017/06/21 | 28,400 | 28,450 | 28,360 | 28,360 | -120 | -0.4% | 52 |
| 2017/06/20 | 28,290 | 28,480 | 28,290 | 28,480 | +210 | +0.7% | 130 |
1951～
2000
件表示中 / 3770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
