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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 7,850 | 7,850 | 7,750 | 7,800 | -100 | -1.3% | 37 |
| 2016/07/04 | 8,010 | 8,010 | 7,900 | 7,900 | -30 | -0.4% | 98 |
| 2016/07/01 | 7,910 | 8,000 | 7,910 | 7,930 | -60 | -0.8% | 50 |
| 2016/06/30 | 8,110 | 8,110 | 7,990 | 7,990 | +80 | +1% | 68 |
| 2016/06/29 | 8,000 | 8,000 | 7,820 | 7,910 | +110 | +1.4% | 102 |
| 2016/06/28 | 7,920 | 7,920 | 7,650 | 7,800 | -30 | -0.4% | 380 |
| 2016/06/27 | 7,910 | 7,940 | 7,830 | 7,830 | -20 | -0.3% | 139 |
| 2016/06/24 | 8,590 | 8,670 | 7,830 | 7,850 | -710 | -8.3% | 705 |
| 2016/06/23 | 8,400 | 8,560 | 8,400 | 8,560 | +100 | +1.2% | 76 |
| 2016/06/22 | 8,540 | 8,540 | 8,460 | 8,460 | -80 | -0.9% | 4 |
| 2016/06/21 | 8,520 | 8,540 | 8,360 | 8,540 | +40 | +0.5% | 114 |
| 2016/06/20 | 8,540 | 8,540 | 8,500 | 8,500 | +250 | +3% | 10 |
| 2016/06/17 | 8,260 | 8,260 | 8,220 | 8,250 | +100 | +1.2% | 146 |
| 2016/06/16 | 8,350 | 8,350 | 8,130 | 8,150 | -170 | -2% | 115 |
| 2016/06/15 | 8,350 | 8,350 | 8,180 | 8,320 | +120 | +1.5% | 74 |
| 2016/06/14 | 8,430 | 8,430 | 8,200 | 8,200 | -250 | -3% | 345 |
| 2016/06/13 | 8,650 | 8,650 | 8,450 | 8,450 | -370 | -4.2% | 135 |
| 2016/06/10 | 8,850 | 8,850 | 8,660 | 8,820 | -80 | -0.9% | 101 |
| 2016/06/09 | 9,000 | 9,000 | 8,850 | 8,900 | -150 | -1.7% | 127 |
| 2016/06/08 | 8,940 | 9,050 | 8,940 | 9,050 | +110 | +1.2% | 23 |
| 2016/06/07 | 8,940 | 8,940 | 8,940 | 8,940 | +150 | +1.7% | 5 |
| 2016/06/06 | 8,890 | 8,890 | 8,790 | 8,790 | -290 | -3.2% | 81 |
| 2016/06/03 | 8,950 | 9,080 | 8,950 | 9,080 | +30 | +0.3% | 54 |
| 2016/06/02 | 9,290 | 9,290 | 9,000 | 9,050 | -120 | -1.3% | 28 |
| 2016/06/01 | 9,190 | 9,190 | 9,170 | 9,170 | -110 | -1.2% | 38 |
| 2016/05/31 | 9,170 | 9,290 | 9,170 | 9,280 | +60 | +0.7% | 370 |
| 2016/05/30 | 9,280 | 9,280 | 9,200 | 9,220 | +100 | +1.1% | 102 |
| 2016/05/27 | 9,110 | 9,120 | 8,970 | 9,120 | +20 | +0.2% | 74 |
| 2016/05/26 | 9,190 | 9,270 | 9,090 | 9,100 | -20 | -0.2% | 263 |
| 2016/05/25 | 9,120 | 9,120 | 9,120 | 9,120 | +80 | +0.9% | 2 |
| 2016/05/24 | 9,050 | 9,050 | 9,040 | 9,040 | +70 | +0.8% | 2 |
| 2016/05/23 | 9,080 | 9,080 | 8,970 | 8,970 | +30 | +0.3% | 41 |
| 2016/05/20 | 8,900 | 9,040 | 8,900 | 8,940 | +60 | +0.7% | 100 |
| 2016/05/19 | 9,000 | 9,130 | 8,880 | 8,880 | -10 | -0.1% | 727 |
| 2016/05/18 | 8,600 | 8,940 | 8,600 | 8,890 | +170 | +1.9% | 90 |
| 2016/05/17 | 8,630 | 8,720 | 8,620 | 8,720 | +40 | +0.5% | 180 |
| 2016/05/16 | 8,700 | 8,700 | 8,650 | 8,680 | -20 | -0.2% | 104 |
| 2016/05/13 | 8,740 | 8,800 | 8,700 | 8,700 | -190 | -2.1% | 209 |
| 2016/05/12 | 8,540 | 8,890 | 8,540 | 8,890 | +50 | +0.6% | 161 |
| 2016/05/11 | 8,930 | 8,950 | 8,840 | 8,840 | +160 | +1.8% | 36 |
| 2016/05/10 | 8,650 | 8,820 | 8,430 | 8,680 | +30 | +0.3% | 317 |
| 2016/05/09 | 8,510 | 8,710 | 8,510 | 8,650 | +50 | +0.6% | 65 |
| 2016/05/06 | 8,710 | 8,710 | 8,570 | 8,600 | -110 | -1.3% | 85 |
| 2016/05/02 | 8,840 | 8,840 | 8,610 | 8,710 | -330 | -3.7% | 285 |
| 2016/04/28 | 9,640 | 9,640 | 8,890 | 9,040 | -470 | -4.9% | 318 |
| 2016/04/27 | 9,680 | 9,680 | 9,500 | 9,510 | -30 | -0.3% | 23 |
| 2016/04/26 | 9,740 | 9,740 | 9,420 | 9,540 | -210 | -2.2% | 215 |
| 2016/04/25 | 9,960 | 9,960 | 9,720 | 9,750 | -120 | -1.2% | 176 |
| 2016/04/22 | 9,320 | 9,970 | 9,320 | 9,870 | +580 | +6.2% | 223 |
| 2016/04/21 | 9,330 | 9,440 | 9,230 | 9,290 | +110 | +1.2% | 805 |
2051～
2100
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
