27,785
+145 (+0.52%)
株価：2024/11/22 14:54
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 27,865 | 27,865 | 27,640 | 27,640 | -405 | -1.4% | 411 |
| 2024/11/20 | 28,335 | 28,335 | 27,745 | 28,045 | -445 | -1.6% | 2,847 |
| 2024/11/19 | 27,985 | 28,490 | 27,955 | 28,490 | +490 | +1.8% | 1,917 |
| 2024/11/18 | 27,945 | 28,120 | 27,840 | 28,000 | -280 | -1% | 610 |
| 2024/11/15 | 28,275 | 28,280 | 27,970 | 28,280 | +360 | +1.3% | 440 |
| 2024/11/14 | 28,315 | 28,315 | 27,870 | 27,920 | -345 | -1.2% | 692 |
| 2024/11/13 | 28,495 | 28,575 | 27,875 | 28,265 | -215 | -0.8% | 1,282 |
| 2024/11/12 | 28,435 | 30,160 | 28,415 | 28,480 | +260 | +0.9% | 3,345 |
| 2024/11/11 | 28,250 | 28,385 | 28,105 | 28,220 | +135 | +0.5% | 741 |
| 2024/11/08 | 28,400 | 28,460 | 28,085 | 28,085 | -280 | -1% | 2,743 |
| 2024/11/07 | 28,460 | 28,655 | 27,980 | 28,365 | +1,075 | +3.9% | 5,339 |
| 2024/11/06 | 27,000 | 27,535 | 26,835 | 27,290 | +575 | +2.2% | 2,744 |
| 2024/11/05 | 26,715 | 26,905 | 26,410 | 26,715 | -205 | -0.8% | 167 |
| 2024/11/01 | 26,150 | 26,920 | 26,150 | 26,920 | +280 | +1.1% | 810 |
| 2024/10/31 | 26,640 | 26,870 | 26,125 | 26,640 | -35 | -0.1% | 239 |
| 2024/10/30 | 26,915 | 26,915 | 26,650 | 26,675 | -15 | -0.1% | 928 |
| 2024/10/29 | 26,400 | 26,760 | 26,400 | 26,690 | +370 | +1.4% | 1,836 |
| 2024/10/28 | 26,085 | 26,370 | 25,885 | 26,320 | +205 | +0.8% | 1,395 |
| 2024/10/25 | 25,985 | 26,200 | 25,835 | 26,115 | -155 | -0.6% | 376 |
| 2024/10/24 | 26,070 | 26,395 | 25,910 | 26,270 | -25 | -0.1% | 1,121 |
| 2024/10/23 | 26,480 | 26,575 | 26,245 | 26,295 | +615 | +2.4% | 1,072 |
| 2024/10/22 | 26,725 | 26,795 | 25,680 | 25,680 | -1,205 | -4.5% | 938 |
| 2024/10/21 | 27,205 | 27,205 | 26,800 | 26,885 | -140 | -0.5% | 323 |
| 2024/10/18 | 27,140 | 27,175 | 26,990 | 27,025 | -60 | -0.2% | 296 |
| 2024/10/17 | 27,255 | 27,420 | 27,085 | 27,085 | -70 | -0.3% | 4,211 |
| 2024/10/16 | 26,835 | 27,350 | 26,650 | 27,155 | +315 | +1.2% | 1,128 |
| 2024/10/15 | 27,335 | 27,405 | 26,840 | 26,840 | +5 | ±0% | 876 |
| 2024/10/11 | 26,995 | 27,090 | 26,835 | 26,835 | +85 | +0.3% | 760 |
| 2024/10/10 | 26,900 | 26,900 | 26,715 | 26,750 | +175 | +0.7% | 76 |
| 2024/10/09 | 27,215 | 27,215 | 26,550 | 26,575 | -230 | -0.9% | 292 |
| 2024/10/08 | 27,360 | 27,360 | 26,805 | 26,805 | -810 | -2.9% | 466 |
| 2024/10/07 | 27,645 | 27,655 | 27,430 | 27,615 | +860 | +3.2% | 1,605 |
| 2024/10/04 | 26,780 | 26,840 | 26,630 | 26,755 | +170 | +0.6% | 328 |
| 2024/10/03 | 26,445 | 26,710 | 26,445 | 26,585 | +650 | +2.5% | 2,010 |
| 2024/10/02 | 26,000 | 26,265 | 25,900 | 25,935 | -440 | -1.7% | 771 |
| 2024/10/01 | 26,205 | 26,660 | 26,010 | 26,375 | +555 | +2.1% | 5,440 |
| 2024/09/30 | 25,660 | 25,955 | 25,515 | 25,820 | -840 | -3.2% | 2,965 |
| 2024/09/27 | 26,475 | 26,660 | 26,125 | 26,660 | +490 | +1.9% | 3,746 |
| 2024/09/26 | 25,855 | 26,250 | 25,795 | 26,170 | +590 | +2.3% | 1,097 |
| 2024/09/25 | 26,000 | 26,000 | 25,580 | 25,580 | -580 | -2.2% | 1,346 |
| 2024/09/24 | 25,910 | 26,310 | 25,910 | 26,160 | +355 | +1.4% | 1,011 |
| 2024/09/20 | 26,035 | 26,100 | 25,775 | 25,805 | +270 | +1.1% | 2,000 |
| 2024/09/19 | 25,570 | 25,770 | 25,345 | 25,535 | +805 | +3.3% | 1,944 |
| 2024/09/18 | 25,015 | 25,015 | 24,570 | 24,730 | +215 | +0.9% | 763 |
| 2024/09/17 | 25,030 | 25,255 | 24,095 | 24,515 | -515 | -2.1% | 2,397 |
| 2024/09/13 | 25,210 | 25,265 | 24,930 | 25,030 | -365 | -1.4% | 420 |
| 2024/09/12 | 25,220 | 25,410 | 25,055 | 25,395 | +605 | +2.4% | 1,058 |
| 2024/09/11 | 25,000 | 25,140 | 24,470 | 24,790 | -510 | -2% | 3,191 |
| 2024/09/10 | 25,505 | 25,675 | 25,300 | 25,300 | -115 | -0.5% | 518 |
| 2024/09/09 | 24,790 | 25,450 | 24,660 | 25,415 | -375 | -1.5% | 3,491 |
1～
50
件表示中 / 3585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
