18,070
-890 (-4.69%)
株価：2025/04/11 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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 14,505 | 14,505 | 14,410 | 14,435 | +10 | +0.1% | 1,182 |
| 2024/01/18 | 14,505 | 14,505 | 14,345 | 14,425 | +20 | +0.1% | 1,436 |
| 2024/01/17 | 14,520 | 14,560 | 14,405 | 14,405 | +25 | +0.2% | 3,783 |
| 2024/01/16 | 14,585 | 14,585 | 14,335 | 14,380 | -155 | -1.1% | 1,959 |
| 2024/01/15 | 14,215 | 14,565 | 14,215 | 14,535 | +305 | +2.1% | 2,408 |
| 2024/01/12 | 14,400 | 14,415 | 14,230 | 14,230 | -140 | -1% | 2,696 |
| 2024/01/11 | 14,280 | 14,500 | 14,280 | 14,370 | +235 | +1.7% | 2,708 |
| 2024/01/10 | 14,100 | 14,260 | 14,075 | 14,135 | -30 | -0.2% | 2,908 |
| 2024/01/09 | 14,360 | 14,360 | 14,135 | 14,165 | -25 | -0.2% | 3,299 |
| 2024/01/05 | 13,955 | 14,220 | 13,955 | 14,190 | +315 | +2.3% | 5,152 |
| 2024/01/04 | 13,730 | 13,875 | 13,625 | 13,875 | +150 | +1.1% | 2,839 |
| 2023/12/29 | 13,675 | 13,775 | 13,645 | 13,725 | +75 | +0.5% | 961 |
| 2023/12/28 | 13,670 | 13,695 | 13,615 | 13,650 | -40 | -0.3% | 704 |
| 2023/12/27 | 13,580 | 13,690 | 13,580 | 13,690 | +140 | +1% | 1,380 |
| 2023/12/26 | 13,590 | 13,595 | 13,475 | 13,550 | -60 | -0.4% | 1,082 |
| 2023/12/25 | 13,705 | 13,770 | 13,600 | 13,610 | -80 | -0.6% | 900 |
| 2023/12/22 | 13,430 | 13,690 | 13,430 | 13,690 | +330 | +2.5% | 3,142 |
| 2023/12/21 | 13,305 | 13,385 | 13,260 | 13,360 | -65 | -0.5% | 15,439 |
| 2023/12/20 | 13,280 | 13,570 | 13,205 | 13,425 | -65 | -0.5% | 1,526 |
| 2023/12/19 | 13,595 | 13,630 | 13,330 | 13,490 | -50 | -0.4% | 19,685 |
| 2023/12/18 | 13,520 | 13,545 | 13,260 | 13,540 | -165 | -1.2% | 5,934 |
| 2023/12/15 | 13,825 | 13,915 | 13,600 | 13,705 | -250 | -1.8% | 3,925 |
| 2023/12/14 | 14,245 | 14,305 | 13,895 | 13,955 | -470 | -3.3% | 6,677 |
| 2023/12/13 | 14,375 | 14,450 | 14,365 | 14,425 | +35 | +0.2% | 577 |
| 2023/12/12 | 14,395 | 14,450 | 14,315 | 14,390 | -145 | -1% | 1,339 |
| 2023/12/11 | 14,615 | 14,615 | 14,435 | 14,535 | +220 | +1.5% | 1,738 |
| 2023/12/08 | 14,375 | 14,590 | 14,295 | 14,315 | +40 | +0.3% | 10,131 |
| 2023/12/07 | 13,915 | 14,275 | 13,915 | 14,275 | +95 | +0.7% | 2,239 |
| 2023/12/06 | 14,115 | 14,190 | 14,010 | 14,180 | +105 | +0.7% | 580 |
| 2023/12/05 | 14,160 | 14,210 | 14,005 | 14,075 | -135 | -1% | 2,113 |
| 2023/12/04 | 14,385 | 14,385 | 14,150 | 14,210 | -175 | -1.2% | 3,098 |
| 2023/12/01 | 14,380 | 14,435 | 14,330 | 14,385 | +155 | +1.1% | 1,105 |
| 2023/11/30 | 14,285 | 14,325 | 14,190 | 14,230 | -20 | -0.1% | 1,337 |
| 2023/11/29 | 14,500 | 14,560 | 14,250 | 14,250 | -295 | -2% | 2,177 |
| 2023/11/28 | 14,650 | 14,740 | 14,525 | 14,545 | -75 | -0.5% | 2,735 |
| 2023/11/27 | 14,500 | 14,625 | 14,410 | 14,620 | +205 | +1.4% | 1,350 |
| 2023/11/24 | 14,385 | 14,420 | 14,345 | 14,415 | +45 | +0.3% | 1,651 |
| 2023/11/22 | 14,230 | 14,400 | 14,230 | 14,370 | -15 | -0.1% | 1,206 |
| 2023/11/21 | 14,500 | 14,505 | 14,270 | 14,385 | -85 | -0.6% | 921 |
| 2023/11/20 | 14,340 | 14,580 | 14,340 | 14,470 | +130 | +0.9% | 1,924 |
| 2023/11/17 | 14,095 | 14,340 | 14,000 | 14,340 | +105 | +0.7% | 1,546 |
| 2023/11/16 | 14,180 | 14,375 | 14,155 | 14,235 | +55 | +0.4% | 3,151 |
| 2023/11/15 | 14,525 | 14,525 | 14,080 | 14,180 | -165 | -1.2% | 4,289 |
| 2023/11/14 | 14,380 | 14,400 | 14,250 | 14,345 | +185 | +1.3% | 1,685 |
| 2023/11/13 | 14,180 | 14,225 | 14,050 | 14,160 | +95 | +0.7% | 1,167 |
| 2023/11/10 | 13,725 | 14,065 | 13,725 | 14,065 | +195 | +1.4% | 2,996 |
| 2023/11/09 | 13,640 | 13,900 | 13,375 | 13,870 | +165 | +1.2% | 4,883 |
| 2023/11/08 | 14,370 | 14,370 | 13,555 | 13,705 | -655 | -4.6% | 13,769 |
| 2023/11/07 | 14,485 | 14,615 | 14,360 | 14,360 | -150 | -1% | 3,310 |
| 2023/11/06 | 14,925 | 14,925 | 14,490 | 14,510 | -310 | -2.1% | 7,305 |
301～
350
件表示中 / 3678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
