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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 28,985 | 28,985 | 28,300 | 28,300 | -325 | -1.1% | 267 |
| 2024/05/14 | 28,640 | 28,665 | 28,530 | 28,625 | +160 | +0.6% | 46 |
| 2024/05/13 | 28,550 | 28,550 | 28,385 | 28,465 | -85 | -0.3% | 82 |
| 2024/05/10 | 28,880 | 28,880 | 28,540 | 28,550 | +85 | +0.3% | 492 |
| 2024/05/09 | 28,885 | 28,885 | 28,450 | 28,465 | +65 | +0.2% | 71 |
| 2024/05/08 | 28,730 | 28,730 | 28,400 | 28,400 | -375 | -1.3% | 35 |
| 2024/05/07 | 28,820 | 28,820 | 28,670 | 28,775 | +255 | +0.9% | 63 |
| 2024/05/02 | 28,335 | 28,600 | 28,335 | 28,520 | -110 | -0.4% | 43 |
| 2024/05/01 | 28,590 | 28,685 | 28,550 | 28,630 | -330 | -1.1% | 24 |
| 2024/04/30 | 28,750 | 28,960 | 28,695 | 28,960 | +210 | +0.7% | 127 |
| 2024/04/26 | 28,690 | 28,790 | 28,550 | 28,750 | +80 | +0.3% | 71 |
| 2024/04/25 | 28,910 | 28,930 | 28,410 | 28,670 | -410 | -1.4% | 380 |
| 2024/04/24 | 29,105 | 29,105 | 28,995 | 29,080 | +175 | +0.6% | 39 |
| 2024/04/23 | 29,100 | 29,200 | 28,850 | 28,905 | +90 | +0.3% | 84 |
| 2024/04/22 | 28,365 | 28,815 | 28,365 | 28,815 | +515 | +1.8% | 78 |
| 2024/04/19 | 28,585 | 28,585 | 28,135 | 28,300 | -370 | -1.3% | 85 |
| 2024/04/18 | 28,350 | 28,715 | 28,350 | 28,670 | +270 | +1% | 118 |
| 2024/04/17 | 28,735 | 28,735 | 28,400 | 28,400 | -250 | -0.9% | 90 |
| 2024/04/16 | 29,205 | 29,205 | 28,650 | 28,650 | -715 | -2.4% | 180 |
| 2024/04/15 | 29,310 | 29,365 | 29,200 | 29,365 | -75 | -0.3% | 36 |
| 2024/04/12 | 29,955 | 30,300 | 29,345 | 29,440 | -250 | -0.8% | 226 |
| 2024/04/11 | 29,800 | 29,800 | 29,600 | 29,690 | -255 | -0.9% | 103 |
| 2024/04/10 | 29,910 | 30,150 | 29,910 | 29,945 | -165 | -0.5% | 106 |
| 2024/04/09 | 30,170 | 30,230 | 30,010 | 30,110 | ±0 | ±0% | 236 |
| 2024/04/08 | 29,960 | 30,150 | 29,960 | 30,110 | +255 | +0.9% | 1,356 |
| 2024/04/05 | 29,645 | 29,885 | 29,645 | 29,855 | -85 | -0.3% | 77 |
| 2024/04/04 | 30,150 | 30,150 | 29,785 | 29,940 | +120 | +0.4% | 82 |
| 2024/04/03 | 29,775 | 29,875 | 29,000 | 29,820 | -120 | -0.4% | 226 |
| 2024/04/02 | 30,490 | 30,490 | 29,880 | 29,940 | -420 | -1.4% | 3,489 |
| 2024/04/01 | 30,840 | 30,840 | 30,300 | 30,360 | -380 | -1.2% | 223 |
| 2024/03/29 | 30,500 | 30,740 | 30,500 | 30,740 | -90 | -0.3% | 153 |
| 2024/03/28 | 31,130 | 31,170 | 30,460 | 30,830 | +210 | +0.7% | 792 |
| 2024/03/27 | 30,330 | 30,750 | 30,330 | 30,620 | +320 | +1.1% | 89 |
| 2024/03/26 | 30,400 | 30,400 | 30,250 | 30,300 | -130 | -0.4% | 63 |
| 2024/03/25 | 30,550 | 30,610 | 30,430 | 30,430 | -240 | -0.8% | 643 |
| 2024/03/22 | 30,800 | 30,800 | 30,420 | 30,670 | +130 | +0.4% | 417 |
| 2024/03/21 | 30,050 | 30,620 | 30,050 | 30,540 | +270 | +0.9% | 244 |
| 2024/03/19 | 30,000 | 30,280 | 30,000 | 30,270 | +180 | +0.6% | 110 |
| 2024/03/18 | 29,805 | 30,090 | 29,685 | 30,090 | +540 | +1.8% | 158 |
| 2024/03/15 | 29,445 | 29,640 | 29,445 | 29,550 | ±0 | ±0% | 77 |
| 2024/03/14 | 29,200 | 29,550 | 29,200 | 29,550 | +410 | +1.4% | 58 |
| 2024/03/13 | 29,420 | 29,420 | 29,140 | 29,140 | -165 | -0.6% | 57 |
| 2024/03/12 | 29,140 | 29,305 | 28,900 | 29,305 | +165 | +0.6% | 509 |
| 2024/03/11 | 29,150 | 29,270 | 28,930 | 29,140 | -285 | -1% | 89 |
| 2024/03/08 | 29,825 | 29,825 | 29,220 | 29,425 | -15 | -0.1% | 200 |
| 2024/03/07 | 29,405 | 29,510 | 29,405 | 29,440 | +60 | +0.2% | 115 |
| 2024/03/06 | 28,965 | 29,390 | 28,925 | 29,380 | +300 | +1% | 64 |
| 2024/03/05 | 29,005 | 29,175 | 28,945 | 29,080 | +70 | +0.2% | 37 |
| 2024/03/04 | 29,695 | 29,695 | 29,010 | 29,010 | -185 | -0.6% | 169 |
| 2024/03/01 | 29,015 | 29,215 | 29,015 | 29,195 | -120 | -0.4% | 506 |
251～
300
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
