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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 29,040 | 29,110 | 28,900 | 29,110 | +210 | +0.7% | 102 |
| 2024/06/07 | 28,810 | 28,925 | 28,810 | 28,900 | +25 | +0.1% | 40 |
| 2024/06/06 | 29,285 | 29,285 | 28,800 | 28,875 | -40 | -0.1% | 45 |
| 2024/06/05 | 29,100 | 30,000 | 28,875 | 28,915 | +5 | ±0% | 1,823 |
| 2024/06/04 | 28,760 | 28,920 | 28,720 | 28,910 | -5 | ±0% | 210 |
| 2024/06/03 | 28,865 | 29,060 | 28,860 | 28,915 | +165 | +0.6% | 163 |
| 2024/05/31 | 28,330 | 28,790 | 28,330 | 28,750 | +430 | +1.5% | 139 |
| 2024/05/30 | 28,210 | 28,345 | 28,100 | 28,320 | -30 | -0.1% | 134 |
| 2024/05/29 | 28,530 | 28,585 | 28,310 | 28,350 | -255 | -0.9% | 70 |
| 2024/05/28 | 28,620 | 28,675 | 28,565 | 28,605 | -40 | -0.1% | 63 |
| 2024/05/27 | 28,640 | 28,645 | 28,500 | 28,645 | +120 | +0.4% | 23 |
| 2024/05/24 | 28,215 | 28,575 | 28,215 | 28,525 | -95 | -0.3% | 138 |
| 2024/05/23 | 28,500 | 28,635 | 28,500 | 28,620 | +50 | +0.2% | 323 |
| 2024/05/22 | 28,660 | 28,710 | 28,570 | 28,570 | -165 | -0.6% | 360 |
| 2024/05/21 | 28,760 | 28,905 | 28,735 | 28,735 | ±0 | ±0% | 1,782 |
| 2024/05/20 | 28,720 | 28,900 | 28,600 | 28,735 | +90 | +0.3% | 85 |
| 2024/05/17 | 28,445 | 28,695 | 28,385 | 28,645 | +210 | +0.7% | 274 |
| 2024/05/16 | 28,450 | 28,495 | 28,350 | 28,435 | +135 | +0.5% | 1,790 |
201～
250
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
