18,650
-155 (-0.82%)
株価：2025/04/21 09:23
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 8,260 | 8,520 | 8,260 | 8,520 | +330 | +4% | 6,723 |
| 2021/03/17 | 8,140 | 8,200 | 8,130 | 8,190 | +50 | +0.6% | 2,282 |
| 2021/03/16 | 8,200 | 8,260 | 8,130 | 8,140 | -110 | -1.3% | 3,696 |
| 2021/03/15 | 8,050 | 8,250 | 8,050 | 8,250 | +260 | +3.3% | 3,202 |
| 2021/03/12 | 8,040 | 8,070 | 7,910 | 7,990 | +10 | +0.1% | 3,248 |
| 2021/03/11 | 7,970 | 8,030 | 7,950 | 7,980 | +90 | +1.1% | 2,273 |
| 2021/03/10 | 7,880 | 7,930 | 7,830 | 7,890 | -70 | -0.9% | 3,212 |
| 2021/03/09 | 7,890 | 7,970 | 7,870 | 7,960 | +180 | +2.3% | 2,478 |
| 2021/03/08 | 7,710 | 7,850 | 7,710 | 7,780 | +160 | +2.1% | 4,147 |
| 2021/03/05 | 7,620 | 7,620 | 7,560 | 7,620 | ±0 | ±0% | 1,170 |
| 2021/03/04 | 7,640 | 7,650 | 7,510 | 7,620 | +40 | +0.5% | 2,580 |
| 2021/03/03 | 7,570 | 7,580 | 7,500 | 7,580 | +30 | +0.4% | 1,249 |
| 2021/03/02 | 7,580 | 7,580 | 7,460 | 7,550 | +20 | +0.3% | 1,443 |
| 2021/03/01 | 7,450 | 7,560 | 7,450 | 7,530 | +100 | +1.3% | 2,347 |
| 2021/02/26 | 7,540 | 7,610 | 7,430 | 7,430 | -210 | -2.7% | 3,312 |
| 2021/02/25 | 7,680 | 7,680 | 7,590 | 7,640 | +90 | +1.2% | 1,384 |
| 2021/02/24 | 7,680 | 7,680 | 7,530 | 7,550 | ±0 | ±0% | 2,468 |
| 2021/02/22 | 7,560 | 7,640 | 7,550 | 7,550 | +100 | +1.3% | 2,178 |
| 2021/02/19 | 7,490 | 7,610 | 7,320 | 7,450 | -120 | -1.6% | 1,679 |
| 2021/02/18 | 7,640 | 7,810 | 7,490 | 7,570 | -150 | -1.9% | 4,147 |
| 2021/02/17 | 7,740 | 7,740 | 7,570 | 7,720 | -170 | -2.2% | 4,118 |
| 2021/02/16 | 7,440 | 7,900 | 7,410 | 7,890 | +500 | +6.8% | 5,823 |
| 2021/02/15 | 7,330 | 7,430 | 7,330 | 7,390 | +150 | +2.1% | 2,360 |
| 2021/02/12 | 7,150 | 7,250 | 7,110 | 7,240 | +140 | +2% | 1,441 |
| 2021/02/10 | 7,080 | 7,190 | 7,060 | 7,100 | -40 | -0.6% | 1,529 |
| 2021/02/09 | 7,220 | 7,230 | 7,100 | 7,140 | -30 | -0.4% | 1,982 |
| 2021/02/08 | 7,030 | 7,170 | 7,030 | 7,170 | +210 | +3% | 3,348 |
| 2021/02/05 | 6,930 | 6,990 | 6,870 | 6,960 | +100 | +1.5% | 2,913 |
| 2021/02/04 | 6,850 | 6,900 | 6,820 | 6,860 | +20 | +0.3% | 1,636 |
| 2021/02/03 | 6,720 | 6,840 | 6,710 | 6,840 | +180 | +2.7% | 1,918 |
| 2021/02/02 | 6,630 | 6,690 | 6,620 | 6,660 | +50 | +0.8% | 1,618 |
| 2021/02/01 | 6,540 | 6,640 | 6,540 | 6,610 | +70 | +1.1% | 988 |
| 2021/01/29 | 6,650 | 6,650 | 6,530 | 6,540 | -90 | -1.4% | 1,276 |
| 2021/01/28 | 6,510 | 6,660 | 6,500 | 6,630 | +40 | +0.6% | 1,731 |
| 2021/01/27 | 6,630 | 6,650 | 6,590 | 6,590 | -40 | -0.6% | 975 |
| 2021/01/26 | 6,620 | 6,650 | 6,600 | 6,630 | -20 | -0.3% | 1,485 |
| 2021/01/25 | 6,690 | 6,700 | 6,630 | 6,650 | -30 | -0.4% | 1,431 |
| 2021/01/22 | 6,700 | 6,700 | 6,650 | 6,680 | -20 | -0.3% | 3,368 |
| 2021/01/21 | 6,770 | 6,800 | 6,700 | 6,700 | -80 | -1.2% | 1,364 |
| 2021/01/20 | 6,870 | 6,870 | 6,710 | 6,780 | -80 | -1.2% | 1,744 |
| 2021/01/19 | 6,830 | 6,880 | 6,830 | 6,860 | +50 | +0.7% | 1,763 |
| 2021/01/18 | 6,810 | 6,880 | 6,790 | 6,810 | -90 | -1.3% | 1,685 |
| 2021/01/15 | 7,050 | 7,050 | 6,900 | 6,900 | -80 | -1.1% | 1,875 |
| 2021/01/14 | 6,890 | 7,030 | 6,890 | 6,980 | +90 | +1.3% | 1,056 |
| 2021/01/13 | 6,880 | 6,930 | 6,850 | 6,890 | ±0 | ±0% | 2,494 |
| 2021/01/12 | 6,830 | 6,920 | 6,830 | 6,890 | +80 | +1.2% | 3,480 |
| 2021/01/08 | 6,800 | 6,850 | 6,740 | 6,810 | +80 | +1.2% | 3,381 |
| 2021/01/07 | 6,740 | 6,810 | 6,700 | 6,730 | +230 | +3.5% | 3,836 |
| 2021/01/06 | 6,360 | 6,560 | 6,360 | 6,500 | +180 | +2.8% | 1,651 |
| 2021/01/05 | 6,320 | 6,370 | 6,310 | 6,320 | -10 | -0.2% | 1,270 |
1001～
1050
件表示中 / 3683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
