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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 8,370 | 8,410 | 8,230 | 8,230 | -190 | -2.3% | 535 |
| 2013/01/15 | 8,460 | 8,460 | 8,420 | 8,420 | +40 | +0.5% | 445 |
| 2013/01/11 | 8,390 | 8,470 | 8,380 | 8,380 | +10 | +0.1% | 1,090 |
| 2013/01/10 | 8,240 | 8,420 | 8,240 | 8,370 | +250 | +3.1% | 233 |
| 2013/01/09 | 7,900 | 8,120 | 7,900 | 8,120 | +70 | +0.9% | 76 |
| 2013/01/08 | 8,080 | 8,150 | 8,020 | 8,050 | -140 | -1.7% | 779 |
| 2013/01/07 | 8,390 | 8,390 | 8,190 | 8,190 | -130 | -1.6% | 2,434 |
| 2013/01/04 | 8,200 | 8,320 | 8,170 | 8,320 | +380 | +4.8% | 1,611 |
| 2012/12/28 | 7,900 | 7,950 | 7,820 | 7,940 | +50 | +0.6% | 182 |
| 2012/12/27 | 7,900 | 7,960 | 7,880 | 7,890 | +70 | +0.9% | 639 |
| 2012/12/26 | 7,830 | 7,840 | 7,760 | 7,820 | +60 | +0.8% | 162 |
| 2012/12/25 | 7,830 | 7,860 | 7,760 | 7,760 | +40 | +0.5% | 105 |
| 2012/12/21 | 7,820 | 7,900 | 7,600 | 7,720 | ±0 | ±0% | 293 |
| 2012/12/20 | 7,690 | 7,800 | 7,670 | 7,720 | +50 | +0.7% | 358 |
| 2012/12/19 | 7,510 | 7,670 | 7,510 | 7,670 | +310 | +4.2% | 878 |
| 2012/12/18 | 7,230 | 7,360 | 7,230 | 7,360 | +180 | +2.5% | 1,217 |
| 2012/12/17 | 7,220 | 7,220 | 7,160 | 7,180 | +70 | +1% | 223 |
| 2012/12/14 | 7,070 | 7,120 | 7,020 | 7,110 | +10 | +0.1% | 551 |
| 2012/12/13 | 7,050 | 7,130 | 7,050 | 7,100 | +120 | +1.7% | 397 |
| 2012/12/12 | 7,000 | 7,000 | 6,980 | 6,980 | +10 | +0.1% | 301 |
| 2012/12/11 | 6,950 | 6,970 | 6,950 | 6,970 | -10 | -0.1% | 32 |
| 2012/12/10 | 7,030 | 7,030 | 6,980 | 6,980 | -50 | -0.7% | 146 |
| 2012/12/07 | 6,970 | 7,030 | 6,970 | 7,030 | +70 | +1% | 315 |
| 2012/12/06 | 6,970 | 6,980 | 6,960 | 6,960 | +50 | +0.7% | 367 |
| 2012/12/05 | 6,910 | 6,910 | 6,910 | 6,910 | ±0 | ±0% | 3 |
| 2012/12/04 | 6,920 | 6,920 | 6,910 | 6,910 | -60 | -0.9% | 25 |
| 2012/12/03 | 7,000 | 7,000 | 6,930 | 6,970 | +70 | +1% | 53 |
| 2012/11/30 | 6,930 | 7,000 | 6,900 | 6,900 | ±0 | ±0% | 880 |
| 2012/11/29 | 6,890 | 6,900 | 6,890 | 6,900 | +30 | +0.4% | 9 |
| 2012/11/28 | 6,950 | 6,950 | 6,870 | 6,870 | -110 | -1.6% | 170 |
| 2012/11/27 | 6,950 | 6,980 | 6,950 | 6,980 | +60 | +0.9% | 200 |
| 2012/11/26 | 6,930 | 6,990 | 6,920 | 6,920 | +60 | +0.9% | 566 |
| 2012/11/22 | 6,880 | 6,880 | 6,860 | 6,860 | +80 | +1.2% | 105 |
| 2012/11/21 | 6,820 | 6,850 | 6,780 | 6,780 | ±0 | ±0% | 315 |
| 2012/11/20 | 6,870 | 6,870 | 6,780 | 6,780 | -30 | -0.4% | 30 |
| 2012/11/19 | 6,800 | 6,810 | 6,800 | 6,810 | +90 | +1.3% | 115 |
| 2012/11/16 | 6,640 | 6,720 | 6,640 | 6,720 | +180 | +2.8% | 86 |
| 2012/11/15 | 6,420 | 6,540 | 6,420 | 6,540 | +130 | +2% | 33 |
| 2012/11/14 | 6,410 | 6,410 | 6,410 | 6,410 | ±0 | ±0% | 810 |
| 2012/11/13 | 6,410 | 6,430 | 6,410 | 6,410 | -20 | -0.3% | 491 |
| 2012/11/12 | 6,470 | 6,470 | 6,430 | 6,430 | -60 | -0.9% | 107 |
| 2012/11/09 | 6,480 | 6,490 | 6,480 | 6,490 | -10 | -0.2% | 30 |
| 2012/11/08 | 6,520 | 6,520 | 6,480 | 6,500 | -70 | -1.1% | 407 |
| 2012/11/07 | 6,570 | 6,570 | 6,570 | 6,570 | +20 | +0.3% | 1 |
| 2012/11/06 | 6,550 | 6,550 | 6,550 | 6,550 | -60 | -0.9% | 94 |
| 2012/11/05 | 6,590 | 6,610 | 6,590 | 6,610 | -20 | -0.3% | 55 |
| 2012/11/02 | 6,630 | 6,630 | 6,630 | 6,630 | +50 | +0.8% | 4 |
| 2012/11/01 | 6,580 | 6,580 | 6,580 | 6,580 | - | - | 2 |
| 2012/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/30 | 6,620 | 6,620 | 6,570 | 6,570 | +10 | +0.2% | 14 |
2901～
2950
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
