32,600
-40 (-0.12%)
株価：2025/08/25 11:11
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 16,495 | 16,495 | 16,300 | 16,365 | -130 | -0.8% | 398 |
| 2023/05/25 | 16,460 | 16,500 | 16,420 | 16,495 | -95 | -0.6% | 577 |
| 2023/05/24 | 16,500 | 16,630 | 16,480 | 16,590 | +65 | +0.4% | 118 |
| 2023/05/23 | 16,685 | 16,715 | 16,515 | 16,525 | +10 | +0.1% | 248 |
| 2023/05/22 | 16,500 | 16,575 | 16,500 | 16,515 | +230 | +1.4% | 260 |
| 2023/05/19 | 16,405 | 16,440 | 16,285 | 16,285 | -120 | -0.7% | 154 |
| 2023/05/18 | 16,450 | 16,465 | 16,330 | 16,405 | +100 | +0.6% | 17 |
| 2023/05/17 | 16,500 | 16,500 | 16,125 | 16,305 | +160 | +1% | 513 |
| 2023/05/16 | 16,275 | 16,275 | 16,085 | 16,145 | -45 | -0.3% | 197 |
| 2023/05/15 | 15,825 | 16,190 | 15,825 | 16,190 | +455 | +2.9% | 1,762 |
| 2023/05/12 | 15,750 | 15,800 | 15,700 | 15,735 | -85 | -0.5% | 104 |
| 2023/05/11 | 15,770 | 15,820 | 15,770 | 15,820 | +50 | +0.3% | 112 |
| 2023/05/10 | 15,860 | 15,900 | 15,770 | 15,770 | -80 | -0.5% | 305 |
| 2023/05/09 | 15,660 | 15,860 | 15,660 | 15,850 | +240 | +1.5% | 124 |
| 2023/05/08 | 15,635 | 15,690 | 15,555 | 15,610 | -25 | -0.2% | 135 |
| 2023/05/02 | 15,760 | 15,760 | 15,605 | 15,635 | -105 | -0.7% | 364 |
| 2023/05/01 | 15,760 | 15,770 | 15,700 | 15,740 | +130 | +0.8% | 17 |
| 2023/04/28 | 15,485 | 15,620 | 15,485 | 15,610 | +235 | +1.5% | 246 |
| 2023/04/27 | 15,325 | 15,380 | 15,275 | 15,375 | -135 | -0.9% | 60 |
| 2023/04/26 | 15,540 | 15,545 | 15,430 | 15,510 | -160 | -1% | 303 |
| 2023/04/25 | 15,605 | 15,745 | 15,605 | 15,670 | +125 | +0.8% | 63 |
| 2023/04/24 | 15,725 | 15,725 | 15,545 | 15,545 | -80 | -0.5% | 54 |
| 2023/04/21 | 15,805 | 15,805 | 15,605 | 15,625 | -160 | -1% | 39 |
| 2023/04/20 | 15,750 | 15,810 | 15,680 | 15,785 | +65 | +0.4% | 147 |
| 2023/04/19 | 15,520 | 15,720 | 15,520 | 15,720 | +220 | +1.4% | 637 |
| 2023/04/18 | 15,485 | 15,545 | 15,480 | 15,500 | +65 | +0.4% | 153 |
| 2023/04/17 | 15,420 | 15,440 | 15,400 | 15,435 | +90 | +0.6% | 110 |
| 2023/04/14 | 15,430 | 15,430 | 15,305 | 15,345 | +30 | +0.2% | 121 |
| 2023/04/13 | 15,330 | 15,330 | 15,270 | 15,315 | -65 | -0.4% | 159 |
| 2023/04/12 | 15,320 | 15,400 | 15,305 | 15,380 | +180 | +1.2% | 29 |
| 2023/04/11 | 15,205 | 15,245 | 15,105 | 15,200 | +105 | +0.7% | 67 |
| 2023/04/10 | 15,115 | 15,155 | 15,090 | 15,095 | +95 | +0.6% | 235 |
| 2023/04/07 | 14,980 | 15,015 | 14,980 | 15,000 | +130 | +0.9% | 17 |
| 2023/04/06 | 14,890 | 14,940 | 14,850 | 14,870 | -90 | -0.6% | 243 |
| 2023/04/05 | 15,115 | 15,135 | 14,950 | 14,960 | -300 | -2% | 1,466 |
| 2023/04/04 | 15,295 | 15,295 | 15,185 | 15,260 | +35 | +0.2% | 557 |
| 2023/04/03 | 15,190 | 15,235 | 15,135 | 15,225 | +150 | +1% | 622 |
| 2023/03/31 | 15,040 | 15,145 | 14,955 | 15,075 | -200 | -1.3% | 390 |
| 2023/03/30 | 15,060 | 15,275 | 14,800 | 15,275 | +515 | +3.5% | 232 |
| 2023/03/29 | 14,525 | 14,775 | 14,525 | 14,760 | +155 | +1.1% | 117 |
| 2023/03/28 | 14,650 | 14,760 | 14,580 | 14,605 | +115 | +0.8% | 153 |
| 2023/03/27 | 14,635 | 14,635 | 14,470 | 14,490 | -30 | -0.2% | 28 |
| 2023/03/24 | 14,375 | 14,540 | 14,375 | 14,520 | -140 | -1% | 242 |
| 2023/03/23 | 14,490 | 14,665 | 14,490 | 14,660 | -130 | -0.9% | 535 |
| 2023/03/22 | 14,790 | 14,800 | 14,760 | 14,790 | +415 | +2.9% | 242 |
| 2023/03/20 | 14,570 | 14,600 | 14,355 | 14,375 | -280 | -1.9% | 1,197 |
| 2023/03/17 | 14,725 | 14,750 | 14,505 | 14,655 | +40 | +0.3% | 965 |
| 2023/03/16 | 14,545 | 15,070 | 14,470 | 14,615 | -555 | -3.7% | 1,128 |
| 2023/03/15 | 15,350 | 15,370 | 15,145 | 15,170 | +355 | +2.4% | 694 |
| 2023/03/14 | 15,260 | 15,260 | 14,745 | 14,815 | -845 | -5.4% | 1,592 |
551～
600
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
