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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/08/21 | 28,660 | 29,100 | 28,660 | 29,085 | +160 | +0.6% | 51 |
| 2024/08/20 | 28,805 | 29,065 | 28,630 | 28,925 | -85 | -0.3% | 167 |
| 2024/08/19 | 28,180 | 29,140 | 27,050 | 29,010 | +540 | +1.9% | 212 |
| 2024/08/16 | 28,335 | 28,470 | 28,050 | 28,470 | +635 | +2.3% | 123 |
| 2024/08/15 | 27,980 | 27,980 | 27,765 | 27,835 | +180 | +0.7% | 206 |
| 2024/08/14 | 27,660 | 27,730 | 27,580 | 27,655 | +85 | +0.3% | 115 |
| 2024/08/13 | 27,445 | 27,570 | 27,305 | 27,570 | +465 | +1.7% | 49 |
| 2024/08/09 | 27,660 | 27,660 | 27,100 | 27,105 | -55 | -0.2% | 42 |
| 2024/08/08 | 26,465 | 27,410 | 26,465 | 27,160 | +195 | +0.7% | 75 |
| 2024/08/07 | 26,500 | 27,480 | 26,465 | 26,965 | +310 | +1.2% | 107 |
| 2024/08/06 | 26,295 | 27,295 | 26,255 | 26,655 | +975 | +3.8% | 204 |
| 2024/08/05 | 26,170 | 26,800 | 25,215 | 25,680 | -1,765 | -6.4% | 578 |
| 2024/08/02 | 27,965 | 27,965 | 27,445 | 27,445 | -755 | -2.7% | 476 |
| 2024/08/01 | 28,835 | 28,835 | 28,030 | 28,200 | -680 | -2.4% | 41 |
| 2024/07/31 | 28,420 | 28,880 | 28,415 | 28,880 | +460 | +1.6% | 40 |
| 2024/07/30 | 28,660 | 28,660 | 28,290 | 28,420 | -235 | -0.8% | 14 |
| 2024/07/29 | 28,790 | 28,790 | 28,290 | 28,655 | +460 | +1.6% | 322 |
| 2024/07/26 | 28,125 | 28,350 | 28,045 | 28,195 | +70 | +0.2% | 97 |
151～
200
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
