30,420
-70 (-0.23%)
株価：2025/04/04 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 30,320 | 30,340 | 30,130 | 30,340 | +170 | +0.6% | 139 |
| 2024/11/01 | 30,140 | 30,380 | 30,050 | 30,170 | -330 | -1.1% | 46 |
| 2024/10/31 | 30,520 | 30,520 | 30,430 | 30,500 | -160 | -0.5% | 15 |
| 2024/10/30 | 30,680 | 30,680 | 30,500 | 30,660 | +40 | +0.1% | 47 |
| 2024/10/29 | 30,510 | 30,640 | 30,420 | 30,620 | +10 | ±0% | 62 |
| 2024/10/28 | 30,000 | 30,610 | 30,000 | 30,610 | +400 | +1.3% | 1,550 |
| 2024/10/25 | 30,370 | 30,370 | 30,170 | 30,210 | -250 | -0.8% | 55 |
| 2024/10/24 | 30,180 | 30,600 | 30,180 | 30,460 | -10 | ±0% | 390 |
| 2024/10/23 | 30,720 | 30,820 | 30,410 | 30,470 | -410 | -1.3% | 232 |
| 2024/10/22 | 31,290 | 31,290 | 30,760 | 30,880 | -360 | -1.2% | 97 |
| 2024/10/21 | 31,310 | 31,310 | 31,120 | 31,240 | -70 | -0.2% | 44 |
| 2024/10/18 | 31,420 | 31,590 | 31,310 | 31,310 | +90 | +0.3% | 146 |
| 2024/10/17 | 31,590 | 31,590 | 31,220 | 31,220 | -330 | -1% | 1,050 |
| 2024/10/16 | 31,660 | 31,680 | 31,500 | 31,550 | -270 | -0.8% | 51 |
| 2024/10/15 | 32,290 | 32,290 | 31,780 | 31,820 | +200 | +0.6% | 91 |
| 2024/10/11 | 31,300 | 31,640 | 31,180 | 31,620 | +360 | +1.2% | 1,621 |
| 2024/10/10 | 31,610 | 31,610 | 31,210 | 31,260 | -340 | -1.1% | 149 |
| 2024/10/09 | 31,430 | 31,840 | 31,320 | 31,600 | +580 | +1.9% | 2,373 |
| 2024/10/08 | 31,350 | 31,350 | 30,980 | 31,020 | -410 | -1.3% | 331 |
| 2024/10/07 | 32,100 | 32,100 | 31,400 | 31,430 | +310 | +1% | 7,432 |
| 2024/10/04 | 30,880 | 31,150 | 30,880 | 31,120 | +410 | +1.3% | 111 |
| 2024/10/03 | 31,050 | 31,050 | 30,610 | 30,710 | +350 | +1.2% | 250 |
| 2024/10/02 | 30,750 | 30,860 | 30,310 | 30,360 | -620 | -2% | 597 |
| 2024/10/01 | 30,970 | 31,080 | 30,770 | 30,980 | +210 | +0.7% | 439 |
| 2024/09/30 | 30,950 | 30,960 | 30,570 | 30,770 | -590 | -1.9% | 4,567 |
| 2024/09/27 | 31,010 | 31,400 | 30,200 | 31,360 | +470 | +1.5% | 293 |
| 2024/09/26 | 30,770 | 30,920 | 30,650 | 30,890 | +520 | +1.7% | 191 |
| 2024/09/25 | 30,560 | 30,560 | 30,230 | 30,370 | -30 | -0.1% | 26 |
| 2024/09/24 | 30,680 | 30,720 | 30,400 | 30,400 | -160 | -0.5% | 1,432 |
| 2024/09/20 | 30,860 | 30,860 | 30,500 | 30,560 | +180 | +0.6% | 587 |
| 2024/09/19 | 30,430 | 30,540 | 30,380 | 30,380 | +280 | +0.9% | 3,122 |
| 2024/09/18 | 30,330 | 30,400 | 30,080 | 30,100 | -120 | -0.4% | 240 |
| 2024/09/17 | 30,110 | 30,260 | 29,990 | 30,220 | +180 | +0.6% | 142 |
| 2024/09/13 | 30,440 | 30,440 | 30,020 | 30,040 | -250 | -0.8% | 65 |
| 2024/09/12 | 29,785 | 30,290 | 29,785 | 30,290 | +720 | +2.4% | 184 |
| 2024/09/11 | 30,170 | 30,170 | 29,315 | 29,570 | -650 | -2.2% | 755 |
| 2024/09/10 | 30,170 | 30,230 | 30,040 | 30,220 | +235 | +0.8% | 156 |
| 2024/09/09 | 29,600 | 29,985 | 29,550 | 29,985 | +85 | +0.3% | 605 |
| 2024/09/06 | 29,900 | 30,270 | 29,800 | 29,900 | +100 | +0.3% | 238 |
| 2024/09/05 | 30,190 | 30,190 | 29,645 | 29,800 | -440 | -1.5% | 180 |
| 2024/09/04 | 30,070 | 30,360 | 29,995 | 30,240 | -240 | -0.8% | 1,284 |
| 2024/09/03 | 30,090 | 30,480 | 30,090 | 30,480 | +290 | +1% | 234 |
| 2024/09/02 | 30,180 | 30,190 | 29,860 | 30,190 | +160 | +0.5% | 481 |
| 2024/08/30 | 30,130 | 30,130 | 29,835 | 30,030 | -110 | -0.4% | 401 |
| 2024/08/29 | 29,730 | 30,140 | 29,730 | 30,140 | +90 | +0.3% | 115 |
| 2024/08/28 | 30,300 | 30,610 | 29,970 | 30,050 | -250 | -0.8% | 173 |
| 2024/08/27 | 29,950 | 30,300 | 29,855 | 30,300 | +475 | +1.6% | 383 |
| 2024/08/26 | 29,680 | 29,925 | 29,680 | 29,825 | +135 | +0.5% | 1,644 |
| 2024/08/23 | 29,410 | 29,715 | 29,410 | 29,690 | +270 | +0.9% | 1,856 |
| 2024/08/22 | 29,180 | 29,425 | 29,170 | 29,420 | +335 | +1.2% | 1,447 |
101～
150
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
