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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 6,400 | 6,450 | 6,300 | 6,320 | +120 | +1.9% | 15,038 |
| 2020/08/11 | 6,050 | 6,200 | 6,050 | 6,200 | +280 | +4.7% | 3,698 |
| 2020/08/07 | 5,940 | 5,970 | 5,920 | 5,920 | ±0 | ±0% | 6,898 |
| 2020/08/06 | 5,950 | 5,990 | 5,920 | 5,920 | -10 | -0.2% | 528 |
| 2020/08/05 | 5,930 | 5,960 | 5,880 | 5,930 | -50 | -0.8% | 1,172 |
| 2020/08/04 | 5,870 | 5,990 | 5,870 | 5,980 | +180 | +3.1% | 1,957 |
| 2020/08/03 | 5,800 | 5,840 | 5,780 | 5,800 | +110 | +1.9% | 1,280 |
| 2020/07/31 | 5,890 | 5,890 | 5,690 | 5,690 | -220 | -3.7% | 3,606 |
| 2020/07/30 | 6,070 | 6,070 | 5,910 | 5,910 | -130 | -2.2% | 2,279 |
| 2020/07/29 | 6,080 | 6,110 | 6,040 | 6,040 | -30 | -0.5% | 1,164 |
| 2020/07/28 | 6,130 | 6,150 | 6,070 | 6,070 | -50 | -0.8% | 2,937 |
| 2020/07/27 | 6,020 | 6,120 | 5,970 | 6,120 | +40 | +0.7% | 6,457 |
| 2020/07/22 | 6,130 | 6,180 | 6,080 | 6,080 | -50 | -0.8% | 1,592 |
| 2020/07/21 | 6,150 | 6,150 | 6,080 | 6,130 | +10 | +0.2% | 3,853 |
| 2020/07/20 | 6,170 | 6,180 | 6,100 | 6,120 | -50 | -0.8% | 6,347 |
| 2020/07/17 | 6,250 | 6,250 | 6,150 | 6,170 | -10 | -0.2% | 2,202 |
| 2020/07/16 | 6,220 | 6,300 | 6,160 | 6,180 | +20 | +0.3% | 9,812 |
| 2020/07/15 | 6,190 | 6,230 | 6,130 | 6,160 | -90 | -1.4% | 11,072 |
| 2020/07/14 | 6,290 | 6,850 | 6,080 | 6,250 | -1,030 | -14.1% | 20,330 |
| 2020/07/13 | 6,900 | 7,300 | 6,900 | 7,280 | +480 | +7.1% | 1,439 |
| 2020/07/10 | 6,890 | 6,890 | 6,800 | 6,800 | -120 | -1.7% | 1,642 |
| 2020/07/09 | 6,940 | 6,990 | 6,920 | 6,920 | -20 | -0.3% | 1,099 |
| 2020/07/08 | 7,000 | 7,060 | 6,940 | 6,940 | -90 | -1.3% | 2,172 |
| 2020/07/07 | 7,160 | 7,160 | 7,000 | 7,030 | -70 | -1% | 995 |
| 2020/07/06 | 7,010 | 7,100 | 7,000 | 7,100 | +120 | +1.7% | 649 |
| 2020/07/03 | 7,020 | 7,020 | 6,920 | 6,980 | +20 | +0.3% | 850 |
| 2020/07/02 | 6,930 | 7,020 | 6,930 | 6,960 | +40 | +0.6% | 280 |
| 2020/07/01 | 7,030 | 7,030 | 6,880 | 6,920 | -40 | -0.6% | 1,074 |
| 2020/06/30 | 7,070 | 7,090 | 6,960 | 6,960 | -10 | -0.1% | 1,351 |
| 2020/06/29 | 6,980 | 7,010 | 6,950 | 6,970 | -100 | -1.4% | 1,505 |
| 2020/06/26 | 7,060 | 7,110 | 7,060 | 7,070 | +100 | +1.4% | 566 |
| 2020/06/25 | 7,060 | 7,060 | 6,960 | 6,970 | -210 | -2.9% | 1,558 |
| 2020/06/24 | 7,190 | 7,190 | 7,140 | 7,180 | -30 | -0.4% | 129 |
| 2020/06/23 | 7,190 | 7,230 | 7,150 | 7,210 | +30 | +0.4% | 98 |
| 2020/06/22 | 7,190 | 7,230 | 7,180 | 7,180 | -10 | -0.1% | 165 |
| 2020/06/19 | 7,250 | 7,250 | 7,170 | 7,190 | -60 | -0.8% | 96 |
| 2020/06/18 | 7,260 | 7,260 | 7,180 | 7,250 | -80 | -1.1% | 214 |
| 2020/06/17 | 7,340 | 7,340 | 7,270 | 7,330 | -20 | -0.3% | 115 |
| 2020/06/16 | 7,300 | 7,370 | 7,240 | 7,350 | +310 | +4.4% | 533 |
| 2020/06/15 | 7,150 | 7,250 | 7,040 | 7,040 | -170 | -2.4% | 460 |
| 2020/06/12 | 7,020 | 7,240 | 7,000 | 7,210 | -110 | -1.5% | 879 |
| 2020/06/11 | 7,420 | 7,450 | 7,280 | 7,320 | -250 | -3.3% | 262 |
| 2020/06/10 | 7,660 | 7,660 | 7,570 | 7,570 | -140 | -1.8% | 721 |
| 2020/06/09 | 7,820 | 7,860 | 7,650 | 7,710 | -20 | -0.3% | 765 |
| 2020/06/08 | 7,600 | 7,780 | 7,600 | 7,730 | +280 | +3.8% | 1,054 |
| 2020/06/05 | 7,350 | 7,470 | 7,350 | 7,450 | +160 | +2.2% | 703 |
| 2020/06/04 | 7,450 | 7,450 | 7,260 | 7,290 | +50 | +0.7% | 815 |
| 2020/06/03 | 7,310 | 7,340 | 7,230 | 7,240 | +40 | +0.6% | 580 |
| 2020/06/02 | 7,160 | 7,250 | 7,160 | 7,200 | +100 | +1.4% | 693 |
| 2020/06/01 | 7,190 | 7,190 | 7,100 | 7,100 | -110 | -1.5% | 413 |
1051～
1100
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
