20,015
+70 (+0.35%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 20,000 | 20,150 | 19,995 | 20,015 | +70 | +0.4% | 2,850 |
| 2024/11/21 | 19,995 | 20,095 | 19,900 | 19,945 | +35 | +0.2% | 2,172 |
| 2024/11/20 | 20,160 | 20,160 | 19,890 | 19,910 | -290 | -1.4% | 3,859 |
| 2024/11/19 | 19,900 | 20,200 | 19,845 | 20,200 | +355 | +1.8% | 2,571 |
| 2024/11/18 | 20,035 | 20,035 | 19,780 | 19,845 | -160 | -0.8% | 2,206 |
| 2024/11/15 | 20,000 | 20,120 | 19,800 | 20,005 | +330 | +1.7% | 8,045 |
| 2024/11/14 | 19,635 | 19,810 | 19,550 | 19,675 | +100 | +0.5% | 2,568 |
| 2024/11/13 | 19,635 | 19,700 | 19,380 | 19,575 | -25 | -0.1% | 6,389 |
| 2024/11/12 | 19,640 | 19,815 | 19,500 | 19,600 | +310 | +1.6% | 4,399 |
| 2024/11/11 | 19,155 | 19,545 | 19,155 | 19,290 | -15 | -0.1% | 3,933 |
| 2024/11/08 | 19,285 | 19,495 | 19,190 | 19,305 | +105 | +0.5% | 1,491 |
| 2024/11/07 | 19,530 | 19,875 | 19,090 | 19,200 | +385 | +2% | 12,323 |
| 2024/11/06 | 18,090 | 18,820 | 17,990 | 18,815 | +915 | +5.1% | 10,241 |
| 2024/11/05 | 17,880 | 17,930 | 17,765 | 17,900 | +110 | +0.6% | 935 |
| 2024/11/01 | 17,635 | 18,040 | 17,635 | 17,790 | -80 | -0.4% | 3,072 |
| 2024/10/31 | 17,830 | 17,960 | 17,775 | 17,870 | ±0 | ±0% | 622 |
| 2024/10/30 | 17,875 | 17,875 | 17,700 | 17,870 | +150 | +0.8% | 2,216 |
| 2024/10/29 | 17,350 | 17,780 | 17,350 | 17,720 | +495 | +2.9% | 2,879 |
| 2024/10/28 | 16,855 | 17,400 | 16,855 | 17,225 | +45 | +0.3% | 2,086 |
| 2024/10/25 | 17,090 | 17,205 | 16,985 | 17,180 | -40 | -0.2% | 2,289 |
| 2024/10/24 | 17,095 | 17,335 | 17,030 | 17,220 | -70 | -0.4% | 9,297 |
| 2024/10/23 | 17,470 | 17,505 | 17,245 | 17,290 | -320 | -1.8% | 1,253 |
| 2024/10/22 | 17,500 | 17,685 | 17,410 | 17,610 | -165 | -0.9% | 1,525 |
| 2024/10/21 | 18,100 | 18,100 | 17,775 | 17,775 | -270 | -1.5% | 1,436 |
| 2024/10/18 | 18,000 | 18,210 | 17,995 | 18,045 | +105 | +0.6% | 2,738 |
| 2024/10/17 | 17,785 | 17,950 | 17,775 | 17,940 | +280 | +1.6% | 2,514 |
| 2024/10/16 | 17,295 | 17,735 | 17,295 | 17,660 | -5 | ±0% | 737 |
| 2024/10/15 | 17,745 | 17,850 | 17,625 | 17,665 | +300 | +1.7% | 2,659 |
| 2024/10/11 | 17,125 | 17,435 | 17,125 | 17,365 | +240 | +1.4% | 878 |
| 2024/10/10 | 17,295 | 17,295 | 17,110 | 17,125 | +95 | +0.6% | 477 |
| 2024/10/09 | 17,270 | 17,270 | 16,965 | 17,030 | -45 | -0.3% | 440 |
| 2024/10/08 | 17,445 | 17,445 | 17,000 | 17,075 | -435 | -2.5% | 953 |
| 2024/10/07 | 17,300 | 17,655 | 17,295 | 17,510 | +645 | +3.8% | 4,094 |
| 2024/10/04 | 16,630 | 16,920 | 16,630 | 16,865 | +425 | +2.6% | 1,581 |
| 2024/10/03 | 17,000 | 17,000 | 16,440 | 16,440 | -195 | -1.2% | 1,718 |
| 2024/10/02 | 16,760 | 17,000 | 16,585 | 16,635 | -350 | -2.1% | 1,568 |
| 2024/10/01 | 16,750 | 17,180 | 16,700 | 16,985 | +285 | +1.7% | 2,154 |
| 2024/09/30 | 16,815 | 17,465 | 16,575 | 16,700 | +285 | +1.7% | 12,854 |
| 2024/09/27 | 16,745 | 17,290 | 16,325 | 16,415 | -50 | -0.3% | 5,725 |
| 2024/09/26 | 16,195 | 16,505 | 16,175 | 16,465 | +345 | +2.1% | 1,981 |
| 2024/09/25 | 16,400 | 16,405 | 16,100 | 16,120 | -350 | -2.1% | 3,795 |
| 2024/09/24 | 16,710 | 16,710 | 16,450 | 16,470 | -60 | -0.4% | 3,829 |
| 2024/09/20 | 16,690 | 16,785 | 16,530 | 16,530 | +240 | +1.5% | 1,647 |
| 2024/09/19 | 16,260 | 16,475 | 16,260 | 16,290 | +310 | +1.9% | 8,040 |
| 2024/09/18 | 15,995 | 16,100 | 15,900 | 15,980 | +80 | +0.5% | 1,103 |
| 2024/09/17 | 16,210 | 16,290 | 15,640 | 15,900 | -385 | -2.4% | 1,770 |
| 2024/09/13 | 16,440 | 16,440 | 16,240 | 16,285 | -120 | -0.7% | 412 |
| 2024/09/12 | 16,405 | 16,500 | 16,240 | 16,405 | +275 | +1.7% | 2,465 |
| 2024/09/11 | 16,205 | 16,325 | 15,995 | 16,130 | -320 | -1.9% | 1,370 |
| 2024/09/10 | 16,470 | 16,710 | 16,425 | 16,450 | +65 | +0.4% | 1,365 |
1～
50
件表示中 / 3586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
