33,170
+150 (+0.45%)
株価：2025/05/23 15:08
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 小売（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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 33,020 | 33,190 | 33,020 | 33,170 | +150 | +0.5% | 37 |
| 2025/05/22 | 32,950 | 33,210 | 32,950 | 33,020 | -140 | -0.4% | 139 |
| 2025/05/21 | 33,200 | 33,400 | 33,090 | 33,160 | -30 | -0.1% | 84 |
| 2025/05/20 | 33,830 | 33,830 | 33,190 | 33,190 | -500 | -1.5% | 139 |
| 2025/05/19 | 33,720 | 33,800 | 33,580 | 33,690 | +40 | +0.1% | 111 |
| 2025/05/16 | 33,780 | 33,780 | 33,390 | 33,650 | +150 | +0.4% | 189 |
| 2025/05/15 | 33,100 | 33,500 | 32,870 | 33,500 | +180 | +0.5% | 1,050 |
| 2025/05/14 | 33,910 | 33,910 | 33,170 | 33,320 | -160 | -0.5% | 473 |
| 2025/05/13 | 33,850 | 33,850 | 33,390 | 33,480 | -150 | -0.4% | 474 |
| 2025/05/12 | 33,600 | 33,690 | 33,530 | 33,630 | +180 | +0.5% | 1,043 |
| 2025/05/09 | 33,440 | 33,540 | 33,170 | 33,450 | +150 | +0.5% | 91 |
| 2025/05/08 | 33,130 | 33,300 | 32,920 | 33,300 | +220 | +0.7% | 5,425 |
| 2025/05/07 | 32,850 | 33,160 | 32,850 | 33,080 | +350 | +1.1% | 255 |
| 2025/05/02 | 32,630 | 32,780 | 32,530 | 32,730 | +200 | +0.6% | 1,586 |
| 2025/05/01 | 32,450 | 32,590 | 32,430 | 32,530 | -150 | -0.5% | 54 |
| 2025/04/30 | 32,690 | 32,690 | 32,350 | 32,680 | -10 | ±0% | 1,409 |
| 2025/04/28 | 31,910 | 32,690 | 31,910 | 32,690 | +780 | +2.4% | 51 |
| 2025/04/25 | 31,970 | 32,120 | 31,900 | 31,910 | -40 | -0.1% | 201 |
| 2025/04/24 | 32,670 | 32,670 | 31,910 | 31,950 | -610 | -1.9% | 351 |
| 2025/04/23 | 32,780 | 32,780 | 32,530 | 32,560 | +280 | +0.9% | 1,263 |
| 2025/04/22 | 32,290 | 32,410 | 32,180 | 32,280 | +60 | +0.2% | 538 |
| 2025/04/21 | 32,220 | 32,350 | 32,100 | 32,220 | +80 | +0.2% | 123 |
| 2025/04/18 | 31,550 | 32,140 | 31,550 | 32,140 | +630 | +2% | 236 |
| 2025/04/17 | 31,410 | 31,510 | 31,410 | 31,510 | +130 | +0.4% | 18 |
| 2025/04/16 | 31,280 | 31,500 | 31,280 | 31,380 | +160 | +0.5% | 79 |
| 2025/04/15 | 31,470 | 31,470 | 31,220 | 31,220 | -330 | -1% | 55 |
| 2025/04/14 | 31,390 | 31,550 | 31,070 | 31,550 | +380 | +1.2% | 113 |
| 2025/04/11 | 30,520 | 31,170 | 30,520 | 31,170 | +90 | +0.3% | 1,618 |
| 2025/04/10 | 30,860 | 31,170 | 30,420 | 31,080 | +1,585 | +5.4% | 2,916 |
| 2025/04/09 | 29,625 | 29,915 | 29,335 | 29,495 | -285 | -1% | 1,338 |
| 2025/04/08 | 29,650 | 30,010 | 29,580 | 29,780 | +925 | +3.2% | 1,120 |
| 2025/04/07 | 29,690 | 29,690 | 26,830 | 28,855 | -1,565 | -5.1% | 271 |
| 2025/04/04 | 29,790 | 30,630 | 29,790 | 30,420 | -70 | -0.2% | 190 |
| 2025/04/03 | 29,635 | 30,510 | 29,635 | 30,490 | -80 | -0.3% | 384 |
| 2025/04/02 | 30,940 | 30,940 | 30,570 | 30,570 | -220 | -0.7% | 62 |
| 2025/04/01 | 30,980 | 31,070 | 30,790 | 30,790 | -80 | -0.3% | 508 |
| 2025/03/31 | 30,870 | 30,970 | 30,750 | 30,870 | -570 | -1.8% | 105 |
| 2025/03/28 | 31,490 | 31,580 | 31,350 | 31,440 | -110 | -0.3% | 337 |
| 2025/03/27 | 31,300 | 31,680 | 31,300 | 31,550 | +70 | +0.2% | 801 |
| 2025/03/26 | 31,360 | 31,590 | 31,340 | 31,480 | +180 | +0.6% | 559 |
| 2025/03/25 | 31,310 | 31,310 | 31,170 | 31,300 | +120 | +0.4% | 27 |
| 2025/03/24 | 31,100 | 31,240 | 31,060 | 31,180 | +80 | +0.3% | 426 |
| 2025/03/21 | 31,050 | 31,220 | 31,010 | 31,100 | +50 | +0.2% | 585 |
| 2025/03/19 | 31,160 | 31,200 | 31,030 | 31,050 | -70 | -0.2% | 67 |
| 2025/03/18 | 31,040 | 31,200 | 31,040 | 31,120 | +160 | +0.5% | 74 |
| 2025/03/17 | 31,230 | 31,230 | 30,950 | 30,960 | -160 | -0.5% | 74 |
| 2025/03/14 | 30,990 | 31,120 | 30,980 | 31,120 | -80 | -0.3% | 111 |
| 2025/03/13 | 31,140 | 31,330 | 31,090 | 31,200 | +190 | +0.6% | 69 |
| 2025/03/12 | 30,470 | 31,010 | 30,470 | 31,010 | +400 | +1.3% | 142 |
| 2025/03/11 | 30,420 | 30,710 | 30,220 | 30,610 | +10 | ±0% | 117 |
1～
50
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
