28,305
+220 (+0.78%)
株価：2025/05/23 15:15
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 27,800 | 28,130 | 27,800 | 28,085 | -10 | ±0% | 439 |
| 2025/05/21 | 28,395 | 28,395 | 28,090 | 28,095 | -330 | -1.2% | 1,131 |
| 2025/05/20 | 28,735 | 28,955 | 28,410 | 28,425 | -145 | -0.5% | 877 |
| 2025/05/19 | 28,910 | 28,910 | 28,460 | 28,570 | -325 | -1.1% | 362 |
| 2025/05/16 | 28,900 | 28,980 | 28,700 | 28,895 | +250 | +0.9% | 2,647 |
| 2025/05/15 | 28,620 | 28,945 | 28,520 | 28,645 | -405 | -1.4% | 797 |
| 2025/05/14 | 29,090 | 29,180 | 28,735 | 29,050 | +175 | +0.6% | 412 |
| 2025/05/13 | 29,400 | 29,400 | 28,875 | 28,875 | -25 | -0.1% | 1,475 |
| 2025/05/12 | 28,860 | 28,950 | 28,695 | 28,900 | +360 | +1.3% | 766 |
| 2025/05/09 | 28,235 | 28,605 | 28,235 | 28,540 | +475 | +1.7% | 325 |
| 2025/05/08 | 28,135 | 28,135 | 27,850 | 28,065 | -115 | -0.4% | 149 |
| 2025/05/07 | 28,335 | 28,335 | 27,990 | 28,180 | +755 | +2.8% | 438 |
| 2025/05/02 | 28,020 | 28,175 | 27,425 | 27,425 | -450 | -1.6% | 3,475 |
| 2025/05/01 | 28,430 | 28,430 | 27,640 | 27,875 | -595 | -2.1% | 381 |
| 2025/04/30 | 28,000 | 29,000 | 27,655 | 28,470 | +800 | +2.9% | 3,503 |
| 2025/04/28 | 27,590 | 27,890 | 27,545 | 27,670 | +110 | +0.4% | 494 |
| 2025/04/25 | 27,550 | 28,425 | 27,435 | 27,560 | +150 | +0.5% | 684 |
| 2025/04/24 | 27,170 | 27,545 | 27,170 | 27,410 | +625 | +2.3% | 730 |
| 2025/04/23 | 26,790 | 27,000 | 26,750 | 26,785 | +700 | +2.7% | 1,411 |
| 2025/04/22 | 26,075 | 26,250 | 26,000 | 26,085 | -25 | -0.1% | 1,204 |
| 2025/04/21 | 26,515 | 26,515 | 25,975 | 26,110 | -405 | -1.5% | 470 |
| 2025/04/18 | 26,360 | 26,515 | 26,175 | 26,515 | +490 | +1.9% | 456 |
| 2025/04/17 | 25,550 | 26,150 | 25,550 | 26,025 | +495 | +1.9% | 1,442 |
| 2025/04/16 | 25,945 | 25,945 | 25,430 | 25,530 | -125 | -0.5% | 1,367 |
| 2025/04/15 | 25,620 | 25,730 | 25,555 | 25,655 | +160 | +0.6% | 264 |
| 2025/04/14 | 25,480 | 25,750 | 25,405 | 25,495 | +165 | +0.7% | 626 |
| 2025/04/11 | 24,310 | 25,330 | 24,310 | 25,330 | -980 | -3.7% | 6,665 |
| 2025/04/10 | 27,185 | 27,500 | 26,070 | 26,310 | +2,125 | +8.8% | 2,109 |
| 2025/04/09 | 25,000 | 25,000 | 24,085 | 24,185 | -1,745 | -6.7% | 3,672 |
| 2025/04/08 | 25,235 | 26,395 | 25,200 | 25,930 | +2,480 | +10.6% | 1,209 |
| 2025/04/07 | 22,265 | 24,150 | 21,280 | 23,450 | -2,815 | -10.7% | 2,898 |
| 2025/04/04 | 26,870 | 26,925 | 25,460 | 26,265 | -1,195 | -4.4% | 3,844 |
| 2025/04/03 | 27,600 | 27,865 | 27,330 | 27,460 | -1,060 | -3.7% | 2,248 |
| 2025/04/02 | 28,995 | 28,995 | 28,490 | 28,520 | -345 | -1.2% | 334 |
| 2025/04/01 | 29,300 | 29,300 | 28,660 | 28,865 | -135 | -0.5% | 745 |
| 2025/03/31 | 29,180 | 29,180 | 28,435 | 29,000 | -980 | -3.3% | 2,798 |
| 2025/03/28 | 30,250 | 30,250 | 29,700 | 29,980 | -220 | -0.7% | 518 |
| 2025/03/27 | 29,805 | 30,200 | 29,720 | 30,200 | +460 | +1.5% | 535 |
| 2025/03/26 | 29,645 | 29,815 | 29,510 | 29,740 | +260 | +0.9% | 1,188 |
| 2025/03/25 | 29,600 | 29,685 | 29,420 | 29,480 | -20 | -0.1% | 685 |
| 2025/03/24 | 29,545 | 29,675 | 29,400 | 29,500 | -45 | -0.2% | 789 |
| 2025/03/21 | 29,610 | 29,690 | 29,400 | 29,545 | -140 | -0.5% | 1,099 |
| 2025/03/19 | 29,600 | 29,850 | 29,500 | 29,685 | +105 | +0.4% | 2,016 |
| 2025/03/18 | 29,265 | 29,610 | 29,170 | 29,580 | +785 | +2.7% | 1,946 |
| 2025/03/17 | 28,550 | 28,880 | 28,550 | 28,795 | +460 | +1.6% | 2,053 |
| 2025/03/14 | 28,095 | 28,425 | 27,985 | 28,335 | +310 | +1.1% | 1,536 |
| 2025/03/13 | 27,890 | 28,260 | 27,890 | 28,025 | +355 | +1.3% | 495 |
| 2025/03/12 | 27,600 | 27,840 | 27,510 | 27,670 | +490 | +1.8% | 2,280 |
| 2025/03/11 | 27,350 | 27,350 | 26,670 | 27,180 | -635 | -2.3% | 2,331 |
| 2025/03/10 | 28,510 | 28,510 | 27,800 | 27,815 | -195 | -0.7% | 1,382 |
1～
50
件表示中 / 3704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
