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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 30,780 | 30,780 | 30,500 | 30,600 | ±0 | ±0% | 29 |
| 2025/03/07 | 31,000 | 31,000 | 30,600 | 30,600 | -580 | -1.9% | 56 |
| 2025/03/06 | 30,920 | 31,220 | 30,920 | 31,180 | +500 | +1.6% | 230 |
| 2025/03/05 | 30,220 | 30,790 | 30,220 | 30,680 | +140 | +0.5% | 718 |
| 2025/03/04 | 30,880 | 30,880 | 30,250 | 30,540 | -430 | -1.4% | 197 |
| 2025/03/03 | 31,120 | 31,120 | 30,720 | 30,970 | +530 | +1.7% | 94 |
| 2025/02/28 | 30,600 | 30,710 | 30,230 | 30,440 | -330 | -1.1% | 73 |
| 2025/02/27 | 30,940 | 30,940 | 30,460 | 30,770 | -400 | -1.3% | 118 |
| 2025/02/26 | 31,060 | 31,170 | 30,990 | 31,170 | +110 | +0.4% | 1,207 |
| 2025/02/25 | 30,850 | 31,060 | 30,840 | 31,060 | +40 | +0.1% | 67 |
| 2025/02/21 | 31,190 | 31,190 | 31,020 | 31,020 | -170 | -0.5% | 112 |
| 2025/02/20 | 31,250 | 31,250 | 30,890 | 31,190 | -190 | -0.6% | 119 |
| 2025/02/19 | 31,570 | 31,570 | 31,340 | 31,380 | -230 | -0.7% | 160 |
| 2025/02/18 | 31,780 | 31,780 | 31,610 | 31,610 | -290 | -0.9% | 83 |
| 2025/02/17 | 31,890 | 31,910 | 31,830 | 31,900 | +10 | ±0% | 16 |
| 2025/02/14 | 32,160 | 32,160 | 31,890 | 31,890 | -100 | -0.3% | 29 |
| 2025/02/13 | 31,830 | 32,050 | 31,830 | 31,990 | +150 | +0.5% | 13 |
| 2025/02/12 | 32,260 | 32,260 | 31,710 | 31,840 | +120 | +0.4% | 199 |
| 2025/02/10 | 31,750 | 31,830 | 31,720 | 31,720 | -160 | -0.5% | 238 |
| 2025/02/07 | 31,940 | 31,990 | 31,880 | 31,880 | -50 | -0.2% | 25 |
| 2025/02/06 | 31,770 | 31,970 | 31,770 | 31,930 | +90 | +0.3% | 20 |
| 2025/02/05 | 31,700 | 31,890 | 31,700 | 31,840 | -60 | -0.2% | 160 |
| 2025/02/04 | 32,270 | 32,270 | 31,900 | 31,900 | -180 | -0.6% | 95 |
| 2025/02/03 | 31,820 | 32,240 | 31,820 | 32,080 | -440 | -1.4% | 227 |
| 2025/01/31 | 32,630 | 32,640 | 32,510 | 32,520 | -160 | -0.5% | 29 |
| 2025/01/30 | 32,130 | 32,680 | 32,130 | 32,680 | +450 | +1.4% | 23 |
| 2025/01/29 | 31,820 | 32,290 | 31,820 | 32,230 | +120 | +0.4% | 74 |
| 2025/01/28 | 32,010 | 32,190 | 32,010 | 32,110 | +280 | +0.9% | 48 |
| 2025/01/27 | 32,000 | 32,000 | 31,830 | 31,830 | +100 | +0.3% | 70 |
| 2025/01/24 | 31,590 | 31,750 | 31,580 | 31,730 | +180 | +0.6% | 173 |
| 2025/01/23 | 31,650 | 31,650 | 31,250 | 31,550 | +100 | +0.3% | 61 |
| 2025/01/22 | 31,650 | 31,650 | 31,450 | 31,450 | -80 | -0.3% | 18 |
| 2025/01/21 | 31,390 | 31,530 | 31,310 | 31,530 | +130 | +0.4% | 12 |
| 2025/01/20 | 31,340 | 31,440 | 31,340 | 31,400 | +180 | +0.6% | 366 |
| 2025/01/17 | 31,450 | 31,450 | 31,100 | 31,220 | -200 | -0.6% | 76 |
| 2025/01/16 | 31,370 | 31,870 | 31,370 | 31,420 | +260 | +0.8% | 116 |
| 2025/01/15 | 31,190 | 31,220 | 31,160 | 31,160 | +100 | +0.3% | 6 |
| 2025/01/14 | 30,660 | 31,280 | 30,660 | 31,060 | ±0 | ±0% | 525 |
| 2025/01/10 | 31,690 | 31,690 | 30,920 | 31,060 | -630 | -2% | 4,641 |
| 2025/01/09 | 31,650 | 31,710 | 31,450 | 31,690 | +40 | +0.1% | 111 |
| 2025/01/08 | 31,910 | 31,910 | 31,650 | 31,650 | -400 | -1.2% | 62 |
| 2025/01/07 | 32,140 | 32,170 | 32,010 | 32,050 | +80 | +0.3% | 522 |
| 2025/01/06 | 32,590 | 32,660 | 31,930 | 31,970 | -620 | -1.9% | 962 |
| 2024/12/30 | 32,940 | 32,940 | 32,520 | 32,590 | -350 | -1.1% | 97 |
| 2024/12/27 | 32,990 | 32,990 | 32,460 | 32,940 | +450 | +1.4% | 247 |
| 2024/12/26 | 31,850 | 32,490 | 31,850 | 32,490 | +520 | +1.6% | 103 |
| 2024/12/25 | 31,990 | 31,990 | 31,760 | 31,970 | +140 | +0.4% | 55 |
| 2024/12/24 | 31,960 | 31,960 | 31,820 | 31,830 | -350 | -1.1% | 82 |
| 2024/12/23 | 32,190 | 32,190 | 31,950 | 32,180 | +200 | +0.6% | 129 |
| 2024/12/20 | 32,230 | 32,230 | 31,970 | 31,980 | -80 | -0.2% | 46 |
51～
100
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
