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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 8,900 | 8,910 | 8,870 | 8,890 | -20 | -0.2% | 99 |
| 2019/12/24 | 8,960 | 8,970 | 8,910 | 8,910 | -50 | -0.6% | 226 |
| 2019/12/23 | 9,010 | 9,010 | 8,940 | 8,960 | -50 | -0.6% | 99 |
| 2019/12/20 | 9,020 | 9,030 | 9,000 | 9,010 | -10 | -0.1% | 160 |
| 2019/12/19 | 9,090 | 9,090 | 9,020 | 9,020 | -30 | -0.3% | 24 |
| 2019/12/18 | 9,080 | 9,110 | 9,040 | 9,050 | -20 | -0.2% | 957 |
| 2019/12/17 | 9,020 | 9,070 | 9,020 | 9,070 | +60 | +0.7% | 285 |
| 2019/12/16 | 9,050 | 9,050 | 8,990 | 9,010 | -10 | -0.1% | 51 |
| 2019/12/13 | 8,840 | 9,040 | 8,830 | 9,020 | +210 | +2.4% | 2,418 |
| 2019/12/12 | 8,890 | 8,890 | 8,800 | 8,810 | -10 | -0.1% | 78 |
| 2019/12/11 | 8,900 | 8,900 | 8,820 | 8,820 | -110 | -1.2% | 310 |
| 2019/12/10 | 8,960 | 8,960 | 8,900 | 8,930 | ±0 | ±0% | 124 |
| 2019/12/09 | 8,900 | 8,950 | 8,900 | 8,930 | +50 | +0.6% | 156 |
| 2019/12/06 | 8,880 | 8,890 | 8,880 | 8,880 | +10 | +0.1% | 45 |
| 2019/12/05 | 8,850 | 8,870 | 8,830 | 8,870 | +80 | +0.9% | 150 |
| 2019/12/04 | 8,740 | 8,790 | 8,740 | 8,790 | ±0 | ±0% | 71 |
| 2019/12/03 | 8,890 | 8,890 | 8,770 | 8,790 | -100 | -1.1% | 88 |
| 2019/12/02 | 8,820 | 8,890 | 8,820 | 8,890 | +80 | +0.9% | 111 |
| 2019/11/29 | 8,880 | 8,880 | 8,800 | 8,810 | -40 | -0.5% | 153 |
| 2019/11/28 | 8,890 | 8,890 | 8,810 | 8,850 | +30 | +0.3% | 182 |
| 2019/11/27 | 8,840 | 8,840 | 8,800 | 8,820 | -30 | -0.3% | 47 |
| 2019/11/26 | 8,870 | 8,870 | 8,850 | 8,850 | +10 | +0.1% | 6 |
| 2019/11/25 | 8,810 | 8,850 | 8,810 | 8,840 | +90 | +1% | 18 |
| 2019/11/22 | 8,760 | 8,800 | 8,750 | 8,750 | -10 | -0.1% | 99 |
| 2019/11/21 | 8,700 | 8,760 | 8,680 | 8,760 | -10 | -0.1% | 13 |
| 2019/11/20 | 8,860 | 8,870 | 8,750 | 8,770 | -130 | -1.5% | 121 |
| 2019/11/19 | 8,890 | 8,900 | 8,840 | 8,900 | +20 | +0.2% | 4,626 |
| 2019/11/18 | 8,890 | 8,890 | 8,880 | 8,880 | +10 | +0.1% | 15 |
| 2019/11/15 | 8,780 | 8,900 | 8,780 | 8,870 | +40 | +0.5% | 11 |
| 2019/11/14 | 8,890 | 8,940 | 8,810 | 8,830 | -100 | -1.1% | 227 |
| 2019/11/13 | 8,940 | 8,950 | 8,930 | 8,930 | ±0 | ±0% | 10 |
| 2019/11/12 | 8,960 | 8,970 | 8,920 | 8,930 | -30 | -0.3% | 24 |
| 2019/11/11 | 8,950 | 8,980 | 8,940 | 8,960 | +40 | +0.4% | 124 |
| 2019/11/08 | 8,830 | 8,950 | 8,830 | 8,920 | +90 | +1% | 94 |
| 2019/11/07 | 8,890 | 8,890 | 8,810 | 8,830 | -30 | -0.3% | 1,359 |
| 2019/11/06 | 8,790 | 8,900 | 8,790 | 8,860 | +40 | +0.5% | 77 |
| 2019/11/05 | 8,730 | 8,820 | 8,720 | 8,820 | +180 | +2.1% | 1,549 |
| 2019/11/01 | 8,550 | 8,650 | 8,550 | 8,640 | -50 | -0.6% | 133 |
| 2019/10/31 | 8,680 | 8,720 | 8,670 | 8,690 | -40 | -0.5% | 97 |
| 2019/10/30 | 8,700 | 8,750 | 8,700 | 8,730 | -50 | -0.6% | 64 |
| 2019/10/29 | 8,700 | 8,790 | 8,700 | 8,780 | +160 | +1.9% | 695 |
| 2019/10/28 | 8,640 | 8,680 | 8,620 | 8,620 | +40 | +0.5% | 95 |
| 2019/10/25 | 8,610 | 8,610 | 8,560 | 8,580 | -20 | -0.2% | 29 |
| 2019/10/24 | 8,500 | 8,620 | 8,500 | 8,600 | +90 | +1.1% | 184 |
| 2019/10/23 | 8,430 | 8,510 | 8,430 | 8,510 | +60 | +0.7% | 231 |
| 2019/10/21 | 8,360 | 8,450 | 8,360 | 8,450 | +100 | +1.2% | 314 |
| 2019/10/18 | 8,420 | 8,420 | 8,350 | 8,350 | -50 | -0.6% | 102 |
| 2019/10/17 | 8,470 | 8,470 | 8,380 | 8,400 | -70 | -0.8% | 135 |
| 2019/10/16 | 8,500 | 8,510 | 8,450 | 8,470 | +110 | +1.3% | 597 |
| 2019/10/15 | 8,250 | 8,400 | 8,240 | 8,360 | +140 | +1.7% | 279 |
1201～
1250
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
