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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 17,300 | 17,560 | 17,050 | 17,485 | -200 | -1.1% | 2,924 |
| 2024/08/20 | 17,880 | 17,880 | 17,540 | 17,685 | +35 | +0.2% | 1,608 |
| 2024/08/19 | 17,845 | 17,985 | 17,610 | 17,650 | -240 | -1.3% | 2,522 |
| 2024/08/16 | 17,950 | 17,950 | 17,620 | 17,890 | +615 | +3.6% | 4,169 |
| 2024/08/15 | 16,920 | 17,435 | 16,910 | 17,275 | +515 | +3.1% | 5,164 |
| 2024/08/14 | 16,710 | 16,995 | 16,635 | 16,760 | +260 | +1.6% | 4,091 |
| 2024/08/13 | 16,190 | 16,500 | 16,130 | 16,500 | +370 | +2.3% | 8,077 |
| 2024/08/09 | 16,440 | 16,475 | 15,820 | 16,130 | +90 | +0.6% | 4,357 |
| 2024/08/08 | 15,840 | 16,205 | 15,600 | 16,040 | +5 | ±0% | 4,947 |
| 2024/08/07 | 14,865 | 16,700 | 14,700 | 16,035 | +1,305 | +8.9% | 15,499 |
| 2024/08/06 | 16,200 | 16,285 | 14,530 | 14,730 | +630 | +4.5% | 16,680 |
| 2024/08/05 | 15,300 | 15,950 | 14,100 | 14,100 | -3,600 | -20.3% | 16,950 |
| 2024/08/02 | 18,145 | 18,395 | 17,260 | 17,700 | -1,865 | -9.5% | 14,570 |
| 2024/08/01 | 19,990 | 19,995 | 19,000 | 19,565 | -75 | -0.4% | 11,303 |
| 2024/07/31 | 18,895 | 19,640 | 18,865 | 19,640 | +920 | +4.9% | 26,865 |
| 2024/07/30 | 18,725 | 18,730 | 18,580 | 18,720 | -235 | -1.2% | 2,312 |
| 2024/07/29 | 18,865 | 18,985 | 18,695 | 18,955 | +260 | +1.4% | 6,331 |
| 2024/07/26 | 18,580 | 18,900 | 18,425 | 18,695 | +105 | +0.6% | 2,540 |
| 2024/07/25 | 18,985 | 19,105 | 18,550 | 18,590 | -715 | -3.7% | 7,337 |
| 2024/07/24 | 19,695 | 19,695 | 19,305 | 19,305 | -390 | -2% | 3,010 |
| 2024/07/23 | 19,490 | 19,695 | 19,420 | 19,695 | +315 | +1.6% | 1,468 |
| 2024/07/22 | 19,575 | 19,610 | 19,320 | 19,380 | -165 | -0.8% | 6,312 |
| 2024/07/19 | 19,560 | 19,600 | 19,345 | 19,545 | -60 | -0.3% | 1,874 |
| 2024/07/18 | 19,400 | 19,700 | 19,350 | 19,605 | ±0 | ±0% | 5,900 |
| 2024/07/17 | 19,705 | 19,760 | 19,485 | 19,605 | +15 | +0.1% | 1,757 |
| 2024/07/16 | 19,400 | 19,640 | 19,350 | 19,590 | +145 | +0.7% | 2,394 |
| 2024/07/12 | 19,650 | 19,650 | 19,075 | 19,445 | -255 | -1.3% | 2,469 |
| 2024/07/11 | 19,930 | 19,930 | 19,605 | 19,700 | -285 | -1.4% | 4,862 |
| 2024/07/10 | 19,800 | 20,040 | 19,755 | 19,985 | +170 | +0.9% | 5,327 |
| 2024/07/09 | 19,860 | 19,860 | 19,640 | 19,815 | -45 | -0.2% | 7,173 |
| 2024/07/08 | 20,125 | 20,160 | 19,860 | 19,860 | -275 | -1.4% | 3,557 |
| 2024/07/05 | 20,380 | 20,430 | 20,065 | 20,135 | -150 | -0.7% | 2,232 |
| 2024/07/04 | 20,055 | 20,285 | 19,855 | 20,285 | +305 | +1.5% | 3,952 |
| 2024/07/03 | 20,215 | 20,215 | 19,900 | 19,980 | -155 | -0.8% | 3,956 |
| 2024/07/02 | 19,730 | 20,250 | 19,730 | 20,135 | +485 | +2.5% | 4,745 |
| 2024/07/01 | 19,635 | 19,700 | 19,445 | 19,650 | +210 | +1.1% | 5,866 |
| 2024/06/28 | 19,120 | 19,550 | 19,120 | 19,440 | +430 | +2.3% | 4,205 |
| 2024/06/27 | 18,835 | 19,075 | 18,825 | 19,010 | +75 | +0.4% | 3,815 |
| 2024/06/26 | 18,830 | 18,990 | 18,815 | 18,935 | +135 | +0.7% | 3,915 |
| 2024/06/25 | 18,370 | 18,860 | 18,370 | 18,800 | +490 | +2.7% | 15,260 |
| 2024/06/24 | 18,100 | 18,340 | 18,050 | 18,310 | +245 | +1.4% | 2,394 |
| 2024/06/21 | 18,400 | 18,400 | 18,035 | 18,065 | +35 | +0.2% | 857 |
| 2024/06/20 | 18,045 | 18,160 | 17,900 | 18,030 | -115 | -0.6% | 2,166 |
| 2024/06/19 | 18,000 | 18,240 | 18,000 | 18,145 | +185 | +1% | 2,017 |
| 2024/06/18 | 18,060 | 18,060 | 17,820 | 17,960 | +85 | +0.5% | 2,000 |
| 2024/06/17 | 18,085 | 18,110 | 17,820 | 17,875 | -270 | -1.5% | 6,363 |
| 2024/06/14 | 18,140 | 18,800 | 17,980 | 18,145 | -80 | -0.4% | 3,047 |
| 2024/06/13 | 18,530 | 18,530 | 18,170 | 18,225 | -220 | -1.2% | 2,071 |
| 2024/06/12 | 18,520 | 18,520 | 18,360 | 18,445 | -240 | -1.3% | 2,266 |
| 2024/06/11 | 18,905 | 18,950 | 18,655 | 18,685 | -120 | -0.6% | 2,345 |
151～
200
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
