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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 8,600 | 8,600 | 8,540 | 8,540 | -160 | -1.8% | 291 |
| 2016/09/14 | 8,770 | 8,770 | 8,640 | 8,700 | -150 | -1.7% | 181 |
| 2016/09/13 | 8,960 | 8,960 | 8,830 | 8,850 | -110 | -1.2% | 76 |
| 2016/09/12 | 9,140 | 9,140 | 8,960 | 8,960 | -180 | -2% | 58 |
| 2016/09/09 | 9,210 | 9,210 | 9,140 | 9,140 | +10 | +0.1% | 5 |
| 2016/09/08 | 9,250 | 9,250 | 9,130 | 9,130 | -90 | -1% | 81 |
| 2016/09/07 | 9,180 | 9,260 | 9,160 | 9,220 | -230 | -2.4% | 3,566 |
| 2016/09/06 | 9,420 | 9,480 | 9,420 | 9,450 | +30 | +0.3% | 17 |
| 2016/09/05 | 9,420 | 9,610 | 9,420 | 9,420 | +20 | +0.2% | 93 |
| 2016/09/02 | 9,390 | 9,400 | 9,330 | 9,400 | +20 | +0.2% | 497 |
| 2016/09/01 | 9,280 | 9,480 | 9,280 | 9,380 | +150 | +1.6% | 447 |
| 2016/08/31 | 8,950 | 9,240 | 8,950 | 9,230 | +290 | +3.2% | 229 |
| 2016/08/30 | 8,870 | 8,940 | 8,870 | 8,940 | +150 | +1.7% | 194 |
| 2016/08/29 | 8,730 | 8,850 | 8,730 | 8,790 | +120 | +1.4% | 43 |
| 2016/08/26 | 8,650 | 8,700 | 8,620 | 8,670 | +20 | +0.2% | 22 |
| 2016/08/25 | 8,640 | 8,650 | 8,640 | 8,650 | +10 | +0.1% | 32 |
| 2016/08/24 | 8,630 | 8,750 | 8,630 | 8,640 | -10 | -0.1% | 88 |
| 2016/08/23 | 8,700 | 8,700 | 8,650 | 8,650 | -90 | -1% | 13 |
| 2016/08/22 | 8,730 | 8,740 | 8,690 | 8,740 | +10 | +0.1% | 30 |
| 2016/08/19 | 8,730 | 8,780 | 8,700 | 8,730 | -30 | -0.3% | 1,140 |
| 2016/08/18 | 8,720 | 8,900 | 8,720 | 8,760 | -20 | -0.2% | 44 |
| 2016/08/17 | 8,540 | 8,780 | 8,540 | 8,780 | +240 | +2.8% | 141 |
| 2016/08/16 | 8,770 | 8,770 | 8,540 | 8,540 | -90 | -1% | 213 |
| 2016/08/15 | 8,640 | 8,700 | 8,630 | 8,630 | +20 | +0.2% | 40 |
| 2016/08/12 | 8,760 | 8,800 | 8,600 | 8,610 | -120 | -1.4% | 125 |
| 2016/08/10 | 8,690 | 8,770 | 8,690 | 8,730 | -30 | -0.3% | 146 |
| 2016/08/09 | 8,730 | 8,830 | 8,730 | 8,760 | -10 | -0.1% | 109 |
| 2016/08/08 | 8,630 | 8,770 | 8,620 | 8,770 | +390 | +4.7% | 99 |
| 2016/08/05 | 8,480 | 8,570 | 8,380 | 8,380 | +20 | +0.2% | 131 |
| 2016/08/04 | 8,320 | 8,390 | 8,310 | 8,360 | +90 | +1.1% | 49 |
| 2016/08/03 | 8,300 | 8,300 | 8,200 | 8,270 | -270 | -3.2% | 133 |
| 2016/08/02 | 8,870 | 8,870 | 8,540 | 8,540 | -410 | -4.6% | 53 |
| 2016/08/01 | 8,620 | 9,000 | 8,560 | 8,950 | +330 | +3.8% | 1,264 |
| 2016/07/29 | 8,000 | 8,660 | 8,000 | 8,620 | +620 | +7.8% | 211 |
| 2016/07/28 | 8,130 | 8,130 | 8,000 | 8,000 | -230 | -2.8% | 57 |
| 2016/07/27 | 8,280 | 8,320 | 8,160 | 8,230 | +50 | +0.6% | 216 |
| 2016/07/26 | 8,280 | 8,280 | 8,130 | 8,180 | -180 | -2.2% | 122 |
| 2016/07/25 | 8,360 | 8,410 | 8,360 | 8,360 | -10 | -0.1% | 47 |
| 2016/07/22 | 8,260 | 8,410 | 8,260 | 8,370 | -180 | -2.1% | 71 |
| 2016/07/21 | 8,510 | 8,580 | 8,500 | 8,550 | +150 | +1.8% | 135 |
| 2016/07/20 | 8,500 | 8,530 | 8,300 | 8,400 | -70 | -0.8% | 56 |
| 2016/07/19 | 8,460 | 8,580 | 8,460 | 8,470 | +10 | +0.1% | 110 |
| 2016/07/15 | 8,270 | 8,570 | 8,170 | 8,460 | +260 | +3.2% | 787 |
| 2016/07/14 | 8,260 | 8,260 | 8,100 | 8,200 | -70 | -0.8% | 66 |
| 2016/07/13 | 8,220 | 8,310 | 8,180 | 8,270 | +10 | +0.1% | 507 |
| 2016/07/12 | 8,000 | 8,260 | 8,000 | 8,260 | +470 | +6% | 496 |
| 2016/07/11 | 7,570 | 7,790 | 7,570 | 7,790 | +320 | +4.3% | 320 |
| 2016/07/08 | 7,510 | 7,580 | 7,470 | 7,470 | -100 | -1.3% | 126 |
| 2016/07/07 | 7,600 | 7,710 | 7,550 | 7,570 | +20 | +0.3% | 124 |
| 2016/07/06 | 7,760 | 7,760 | 7,530 | 7,550 | -250 | -3.2% | 555 |
2001～
2050
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
