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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 20,910 | 20,995 | 20,535 | 20,745 | -105 | -0.5% | 2,025 |
| 2025/01/20 | 20,640 | 20,850 | 20,640 | 20,850 | +410 | +2% | 4,075 |
| 2025/01/17 | 20,585 | 20,585 | 20,040 | 20,440 | -305 | -1.5% | 5,056 |
| 2025/01/16 | 20,725 | 20,935 | 20,570 | 20,745 | +235 | +1.1% | 3,216 |
| 2025/01/15 | 20,355 | 20,585 | 20,355 | 20,510 | +10 | ±0% | 1,893 |
| 2025/01/14 | 20,435 | 20,500 | 20,045 | 20,500 | ±0 | ±0% | 2,033 |
| 2025/01/10 | 21,000 | 21,000 | 20,380 | 20,500 | -310 | -1.5% | 3,279 |
| 2025/01/09 | 20,825 | 20,960 | 20,740 | 20,810 | -190 | -0.9% | 894 |
| 2025/01/08 | 20,835 | 21,100 | 20,835 | 21,000 | +100 | +0.5% | 1,852 |
| 2025/01/07 | 20,505 | 20,950 | 20,450 | 20,900 | +425 | +2.1% | 3,440 |
| 2025/01/06 | 20,455 | 20,525 | 20,150 | 20,475 | +135 | +0.7% | 1,633 |
| 2024/12/30 | 20,300 | 20,600 | 20,245 | 20,340 | +275 | +1.4% | 2,679 |
| 2024/12/27 | 20,195 | 20,345 | 20,065 | 20,065 | +20 | +0.1% | 3,676 |
| 2024/12/26 | 20,000 | 20,130 | 19,940 | 20,045 | +65 | +0.3% | 1,286 |
| 2024/12/25 | 20,190 | 20,190 | 19,870 | 19,980 | -145 | -0.7% | 1,810 |
| 2024/12/24 | 20,060 | 20,130 | 20,040 | 20,125 | +125 | +0.6% | 1,313 |
| 2024/12/23 | 19,670 | 20,000 | 19,650 | 20,000 | +310 | +1.6% | 926 |
| 2024/12/20 | 20,135 | 20,135 | 19,660 | 19,690 | -365 | -1.8% | 1,874 |
| 2024/12/19 | 19,700 | 20,295 | 19,690 | 20,055 | +110 | +0.6% | 2,337 |
| 2024/12/18 | 20,010 | 20,200 | 19,870 | 19,945 | -115 | -0.6% | 854 |
| 2024/12/17 | 20,395 | 20,500 | 20,060 | 20,060 | -335 | -1.6% | 1,587 |
| 2024/12/16 | 20,465 | 20,600 | 20,300 | 20,395 | -10 | ±0% | 777 |
| 2024/12/13 | 20,590 | 20,590 | 20,325 | 20,405 | -115 | -0.6% | 951 |
| 2024/12/12 | 20,800 | 20,800 | 20,520 | 20,520 | +20 | +0.1% | 1,966 |
| 2024/12/11 | 20,310 | 20,500 | 20,305 | 20,500 | +200 | +1% | 955 |
| 2024/12/10 | 20,405 | 20,495 | 20,265 | 20,300 | -15 | -0.1% | 1,601 |
| 2024/12/09 | 20,305 | 20,410 | 20,005 | 20,315 | +15 | +0.1% | 645 |
| 2024/12/06 | 20,230 | 20,330 | 20,135 | 20,300 | +35 | +0.2% | 1,551 |
| 2024/12/05 | 20,370 | 20,445 | 20,070 | 20,265 | +50 | +0.2% | 1,873 |
| 2024/12/04 | 20,795 | 20,815 | 20,215 | 20,215 | -395 | -1.9% | 2,447 |
| 2024/12/03 | 20,620 | 20,795 | 20,600 | 20,610 | +60 | +0.3% | 5,408 |
| 2024/12/02 | 20,220 | 20,550 | 20,165 | 20,550 | +450 | +2.2% | 9,873 |
| 2024/11/29 | 19,735 | 20,100 | 19,700 | 20,100 | +430 | +2.2% | 2,616 |
| 2024/11/28 | 19,420 | 19,815 | 19,380 | 19,670 | +120 | +0.6% | 1,216 |
| 2024/11/27 | 19,820 | 19,855 | 19,490 | 19,550 | -245 | -1.2% | 2,133 |
| 2024/11/26 | 20,325 | 20,325 | 19,670 | 19,795 | -395 | -2% | 7,465 |
| 2024/11/25 | 20,215 | 20,385 | 20,150 | 20,190 | +175 | +0.9% | 3,760 |
| 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 |
51～
100
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
