32,640
+540 (+1.68%)
株価：2025/08/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 金融（除く銀行）（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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 32,140 | 32,700 | 32,140 | 32,640 | +540 | +1.7% | 572 |
| 2025/08/21 | 32,110 | 32,410 | 32,040 | 32,100 | -160 | -0.5% | 431 |
| 2025/08/20 | 32,380 | 32,410 | 32,190 | 32,260 | -120 | -0.4% | 210 |
| 2025/08/19 | 32,780 | 32,780 | 32,330 | 32,380 | -320 | -1% | 611 |
| 2025/08/18 | 32,660 | 32,800 | 32,600 | 32,700 | +80 | +0.2% | 440 |
| 2025/08/15 | 32,200 | 32,720 | 32,200 | 32,620 | +700 | +2.2% | 849 |
| 2025/08/14 | 31,910 | 31,980 | 31,670 | 31,920 | -100 | -0.3% | 1,177 |
| 2025/08/13 | 31,800 | 32,100 | 31,700 | 32,020 | +220 | +0.7% | 1,008 |
| 2025/08/12 | 31,650 | 31,860 | 31,360 | 31,800 | +650 | +2.1% | 6,797 |
| 2025/08/08 | 31,130 | 31,500 | 31,070 | 31,150 | +120 | +0.4% | 823 |
| 2025/08/07 | 30,700 | 31,090 | 30,600 | 31,030 | +490 | +1.6% | 5,449 |
| 2025/08/06 | 30,310 | 30,630 | 30,280 | 30,540 | +360 | +1.2% | 260 |
| 2025/08/05 | 29,895 | 30,290 | 29,870 | 30,180 | +280 | +0.9% | 228 |
| 2025/08/04 | 29,325 | 30,080 | 29,325 | 29,900 | -580 | -1.9% | 585 |
| 2025/08/01 | 29,985 | 30,570 | 29,985 | 30,480 | +320 | +1.1% | 802 |
| 2025/07/31 | 29,890 | 30,160 | 29,720 | 30,160 | +470 | +1.6% | 99 |
| 2025/07/30 | 29,555 | 29,720 | 29,470 | 29,690 | +190 | +0.6% | 202 |
| 2025/07/29 | 29,650 | 29,650 | 29,400 | 29,500 | -225 | -0.8% | 197 |
| 2025/07/28 | 30,090 | 30,090 | 29,725 | 29,725 | -255 | -0.9% | 646 |
| 2025/07/25 | 30,290 | 30,290 | 29,970 | 29,980 | -410 | -1.3% | 393 |
| 2025/07/24 | 30,000 | 30,400 | 30,000 | 30,390 | +540 | +1.8% | 380 |
| 2025/07/23 | 29,155 | 29,940 | 29,130 | 29,850 | +1,060 | +3.7% | 886 |
| 2025/07/22 | 28,880 | 29,155 | 28,750 | 28,790 | -105 | -0.4% | 682 |
| 2025/07/18 | 28,985 | 29,015 | 28,820 | 28,895 | -20 | -0.1% | 455 |
| 2025/07/17 | 28,510 | 28,915 | 28,510 | 28,915 | +230 | +0.8% | 201 |
| 2025/07/16 | 28,730 | 28,850 | 28,550 | 28,685 | -165 | -0.6% | 205 |
| 2025/07/15 | 28,840 | 29,050 | 28,805 | 28,850 | +45 | +0.2% | 830 |
| 2025/07/14 | 28,475 | 28,805 | 28,335 | 28,805 | -495 | -1.7% | 880 |
| 2025/07/11 | 28,990 | 29,450 | 28,990 | 29,300 | +410 | +1.4% | 1,975 |
| 2025/07/10 | 28,885 | 28,890 | 28,680 | 28,890 | -65 | -0.2% | 1,762 |
| 2025/07/09 | 28,995 | 29,040 | 28,825 | 28,955 | -25 | -0.1% | 558 |
| 2025/07/08 | 28,870 | 28,980 | 28,645 | 28,980 | +55 | +0.2% | 1,136 |
| 2025/07/07 | 29,410 | 29,410 | 28,880 | 28,925 | -375 | -1.3% | 583 |
| 2025/07/04 | 29,495 | 29,495 | 29,190 | 29,300 | -45 | -0.2% | 189 |
| 2025/07/03 | 29,405 | 29,405 | 29,190 | 29,345 | -60 | -0.2% | 121 |
| 2025/07/02 | 29,240 | 29,440 | 29,210 | 29,405 | -185 | -0.6% | 274 |
| 2025/07/01 | 29,480 | 29,590 | 29,240 | 29,590 | +25 | +0.1% | 777 |
| 2025/06/30 | 29,590 | 29,830 | 29,565 | 29,565 | +85 | +0.3% | 458 |
| 2025/06/27 | 29,390 | 29,670 | 29,370 | 29,480 | +400 | +1.4% | 609 |
| 2025/06/26 | 28,770 | 29,100 | 28,735 | 29,080 | +360 | +1.3% | 309 |
| 2025/06/25 | 29,200 | 29,200 | 28,610 | 28,720 | -110 | -0.4% | 388 |
| 2025/06/24 | 28,995 | 29,095 | 28,830 | 28,830 | +185 | +0.6% | 502 |
| 2025/06/23 | 28,725 | 28,740 | 28,500 | 28,645 | -235 | -0.8% | 199 |
| 2025/06/20 | 29,010 | 29,165 | 28,880 | 28,880 | -265 | -0.9% | 326 |
| 2025/06/19 | 29,255 | 29,320 | 29,140 | 29,145 | -125 | -0.4% | 437 |
| 2025/06/18 | 29,000 | 29,330 | 28,960 | 29,270 | +185 | +0.6% | 89 |
| 2025/06/17 | 29,350 | 29,350 | 29,010 | 29,085 | +35 | +0.1% | 166 |
| 2025/06/16 | 29,265 | 29,265 | 29,030 | 29,050 | +235 | +0.8% | 527 |
| 2025/06/13 | 29,090 | 29,090 | 28,815 | 28,815 | -310 | -1.1% | 219 |
| 2025/06/12 | 29,225 | 29,365 | 29,125 | 29,125 | -110 | -0.4% | 219 |
1～
50
件表示中 / 3768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
