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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 28,250 | 28,400 | 28,070 | 28,125 | -200 | -0.7% | 207 |
| 2024/07/24 | 28,700 | 28,700 | 28,325 | 28,325 | -380 | -1.3% | 69 |
| 2024/07/23 | 29,075 | 29,075 | 28,695 | 28,705 | +55 | +0.2% | 1,723 |
| 2024/07/22 | 28,830 | 28,830 | 28,650 | 28,650 | -60 | -0.2% | 22 |
| 2024/07/19 | 28,880 | 28,885 | 28,565 | 28,710 | -45 | -0.2% | 116 |
| 2024/07/18 | 28,650 | 28,880 | 28,645 | 28,755 | +25 | +0.1% | 69 |
| 2024/07/17 | 28,700 | 28,750 | 28,670 | 28,730 | +30 | +0.1% | 79 |
| 2024/07/16 | 29,445 | 29,445 | 28,700 | 28,700 | -600 | -2% | 230 |
| 2024/07/12 | 29,620 | 29,940 | 29,300 | 29,300 | -585 | -2% | 104 |
| 2024/07/11 | 29,400 | 30,000 | 29,265 | 29,885 | +385 | +1.3% | 1,133 |
| 2024/07/10 | 29,500 | 29,500 | 29,060 | 29,500 | +250 | +0.9% | 425 |
| 2024/07/09 | 29,035 | 29,250 | 29,035 | 29,250 | +215 | +0.7% | 4,631 |
| 2024/07/08 | 29,245 | 29,280 | 29,035 | 29,035 | -120 | -0.4% | 20 |
| 2024/07/05 | 29,185 | 29,245 | 29,130 | 29,155 | +25 | +0.1% | 226 |
| 2024/07/04 | 29,290 | 29,290 | 29,105 | 29,130 | -35 | -0.1% | 204 |
| 2024/07/03 | 28,975 | 29,190 | 28,975 | 29,165 | +170 | +0.6% | 85 |
| 2024/07/02 | 28,755 | 28,995 | 28,755 | 28,995 | +265 | +0.9% | 31 |
| 2024/07/01 | 28,800 | 29,000 | 28,640 | 28,730 | +80 | +0.3% | 101 |
| 2024/06/28 | 28,905 | 28,940 | 28,640 | 28,650 | -45 | -0.2% | 78 |
| 2024/06/27 | 28,945 | 28,945 | 28,445 | 28,695 | -250 | -0.9% | 209 |
| 2024/06/26 | 28,865 | 28,975 | 28,760 | 28,945 | +125 | +0.4% | 62 |
| 2024/06/25 | 28,535 | 28,850 | 28,535 | 28,820 | +375 | +1.3% | 363 |
| 2024/06/24 | 28,615 | 28,615 | 28,315 | 28,445 | +120 | +0.4% | 71 |
| 2024/06/21 | 28,325 | 28,480 | 28,325 | 28,325 | +85 | +0.3% | 52 |
| 2024/06/20 | 28,295 | 28,310 | 28,090 | 28,240 | +10 | ±0% | 184 |
| 2024/06/19 | 28,340 | 28,415 | 28,200 | 28,230 | -155 | -0.5% | 148 |
| 2024/06/18 | 28,585 | 28,585 | 28,345 | 28,385 | -10 | ±0% | 752 |
| 2024/06/17 | 28,575 | 28,575 | 28,260 | 28,395 | -270 | -0.9% | 151 |
| 2024/06/14 | 28,410 | 28,735 | 28,410 | 28,665 | +30 | +0.1% | 28 |
| 2024/06/13 | 28,945 | 28,945 | 28,565 | 28,635 | -175 | -0.6% | 1,777 |
| 2024/06/12 | 29,110 | 29,110 | 28,775 | 28,810 | -305 | -1% | 82 |
| 2024/06/11 | 29,045 | 29,250 | 29,005 | 29,115 | +5 | ±0% | 81 |
151～
200
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
