18,415
-1670 (-8.31%)
株価：2025/04/04 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 銀行（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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 18,740 | 18,845 | 17,675 | 18,415 | -1,670 | -8.3% | 15,900 |
| 2025/04/03 | 20,720 | 20,720 | 19,710 | 20,085 | -1,615 | -7.4% | 37,828 |
| 2025/04/02 | 21,850 | 21,850 | 21,270 | 21,700 | -120 | -0.5% | 4,405 |
| 2025/04/01 | 22,320 | 22,430 | 21,660 | 21,820 | -185 | -0.8% | 6,757 |
| 2025/03/31 | 22,860 | 22,860 | 21,705 | 22,005 | -1,010 | -4.4% | 4,368 |
| 2025/03/28 | 23,340 | 23,340 | 22,820 | 23,015 | -35 | -0.2% | 2,842 |
| 2025/03/27 | 22,865 | 23,210 | 22,845 | 23,050 | +185 | +0.8% | 3,741 |
| 2025/03/26 | 23,175 | 23,175 | 22,765 | 22,865 | -255 | -1.1% | 3,976 |
| 2025/03/25 | 23,145 | 23,230 | 22,810 | 23,120 | -10 | ±0% | 3,099 |
| 2025/03/24 | 23,580 | 23,580 | 23,130 | 23,130 | -485 | -2.1% | 3,878 |
| 2025/03/21 | 22,825 | 23,625 | 22,825 | 23,615 | +980 | +4.3% | 4,880 |
| 2025/03/19 | 22,660 | 22,670 | 22,490 | 22,635 | +90 | +0.4% | 4,381 |
| 2025/03/18 | 22,190 | 22,630 | 22,160 | 22,545 | +780 | +3.6% | 9,791 |
| 2025/03/17 | 21,955 | 22,075 | 21,765 | 21,765 | +10 | ±0% | 4,877 |
| 2025/03/14 | 21,425 | 21,795 | 21,300 | 21,755 | +475 | +2.2% | 4,689 |
| 2025/03/13 | 21,380 | 21,425 | 21,225 | 21,280 | +260 | +1.2% | 4,970 |
| 2025/03/12 | 20,300 | 21,145 | 20,300 | 21,020 | +450 | +2.2% | 4,227 |
| 2025/03/11 | 20,485 | 20,580 | 19,930 | 20,570 | -415 | -2% | 7,036 |
| 2025/03/10 | 21,165 | 21,180 | 20,960 | 20,985 | -95 | -0.5% | 6,690 |
| 2025/03/07 | 21,400 | 21,400 | 20,910 | 21,080 | -425 | -2% | 6,644 |
| 2025/03/06 | 21,160 | 21,505 | 21,160 | 21,505 | +475 | +2.3% | 2,728 |
| 2025/03/05 | 20,935 | 21,175 | 20,850 | 21,030 | -75 | -0.4% | 11,965 |
| 2025/03/04 | 21,000 | 21,300 | 20,900 | 21,105 | -185 | -0.9% | 4,791 |
| 2025/03/03 | 21,475 | 21,510 | 21,140 | 21,290 | +260 | +1.2% | 2,404 |
| 2025/02/28 | 21,195 | 21,290 | 20,900 | 21,030 | -370 | -1.7% | 4,946 |
| 2025/02/27 | 21,200 | 21,400 | 21,120 | 21,400 | +260 | +1.2% | 2,690 |
| 2025/02/26 | 21,690 | 21,690 | 20,975 | 21,140 | -200 | -0.9% | 3,969 |
| 2025/02/25 | 21,165 | 21,550 | 21,080 | 21,340 | -255 | -1.2% | 5,046 |
| 2025/02/21 | 21,610 | 21,610 | 21,360 | 21,595 | -150 | -0.7% | 3,097 |
| 2025/02/20 | 21,815 | 21,930 | 21,465 | 21,745 | -335 | -1.5% | 5,322 |
| 2025/02/19 | 22,100 | 22,280 | 21,945 | 22,080 | +165 | +0.8% | 12,244 |
| 2025/02/18 | 21,740 | 22,060 | 21,700 | 21,915 | +310 | +1.4% | 5,423 |
| 2025/02/17 | 21,400 | 21,605 | 21,395 | 21,605 | +250 | +1.2% | 2,047 |
| 2025/02/14 | 21,280 | 21,355 | 21,195 | 21,355 | +165 | +0.8% | 3,976 |
| 2025/02/13 | 21,080 | 21,255 | 21,055 | 21,190 | +405 | +1.9% | 5,667 |
| 2025/02/12 | 20,840 | 20,855 | 20,650 | 20,785 | +95 | +0.5% | 13,396 |
| 2025/02/10 | 21,020 | 21,020 | 20,690 | 20,690 | -240 | -1.1% | 5,147 |
| 2025/02/07 | 21,140 | 21,140 | 20,785 | 20,930 | -195 | -0.9% | 2,061 |
| 2025/02/06 | 21,230 | 21,230 | 20,875 | 21,125 | -175 | -0.8% | 5,105 |
| 2025/02/05 | 21,400 | 21,540 | 21,005 | 21,300 | +130 | +0.6% | 5,104 |
| 2025/02/04 | 21,400 | 21,400 | 21,090 | 21,170 | +35 | +0.2% | 2,020 |
| 2025/02/03 | 21,220 | 21,320 | 20,995 | 21,135 | -450 | -2.1% | 29,438 |
| 2025/01/31 | 21,630 | 21,635 | 21,350 | 21,585 | +100 | +0.5% | 2,456 |
| 2025/01/30 | 21,515 | 21,585 | 21,350 | 21,485 | +75 | +0.4% | 4,537 |
| 2025/01/29 | 21,500 | 21,515 | 21,280 | 21,410 | +15 | +0.1% | 5,357 |
| 2025/01/28 | 20,935 | 21,460 | 20,935 | 21,395 | +475 | +2.3% | 4,200 |
| 2025/01/27 | 20,930 | 21,225 | 20,860 | 20,920 | +135 | +0.6% | 6,097 |
| 2025/01/24 | 20,775 | 20,850 | 20,470 | 20,785 | +185 | +0.9% | 3,549 |
| 2025/01/23 | 20,565 | 20,715 | 20,435 | 20,600 | +40 | +0.2% | 1,508 |
| 2025/01/22 | 20,960 | 20,960 | 20,560 | 20,560 | -185 | -0.9% | 3,382 |
1～
50
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
