27,700
+60 (+0.22%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 15,190 | 15,190 | 14,985 | 14,985 | -290 | -1.9% | 135 |
| 2022/03/30 | 15,370 | 15,370 | 15,170 | 15,275 | -25 | -0.2% | 260 |
| 2022/03/29 | 15,285 | 15,300 | 15,265 | 15,300 | -15 | -0.1% | 87 |
| 2022/03/28 | 15,125 | 15,315 | 15,125 | 15,315 | +190 | +1.3% | 81 |
| 2022/03/25 | 15,420 | 15,450 | 15,100 | 15,125 | -195 | -1.3% | 174 |
| 2022/03/24 | 15,055 | 15,320 | 15,000 | 15,320 | -60 | -0.4% | 32 |
| 2022/03/23 | 15,220 | 15,400 | 15,220 | 15,380 | +260 | +1.7% | 341 |
| 2022/03/22 | 14,740 | 15,170 | 14,740 | 15,120 | +520 | +3.6% | 427 |
| 2022/03/18 | 14,525 | 14,600 | 14,455 | 14,600 | +100 | +0.7% | 123 |
| 2022/03/17 | 14,555 | 14,555 | 14,340 | 14,500 | +140 | +1% | 457 |
| 2022/03/16 | 14,270 | 14,375 | 14,235 | 14,360 | +140 | +1% | 87 |
| 2022/03/15 | 14,170 | 14,245 | 14,090 | 14,220 | +230 | +1.6% | 104 |
| 2022/03/14 | 13,845 | 14,000 | 13,840 | 13,990 | +365 | +2.7% | 368 |
| 2022/03/11 | 13,530 | 13,625 | 13,530 | 13,625 | +5 | ±0% | 80 |
| 2022/03/10 | 13,550 | 13,715 | 13,550 | 13,620 | +570 | +4.4% | 66 |
| 2022/03/09 | 12,960 | 13,245 | 12,960 | 13,050 | +90 | +0.7% | 60 |
| 2022/03/08 | 13,130 | 13,140 | 12,955 | 12,960 | -340 | -2.6% | 130 |
| 2022/03/07 | 13,500 | 13,500 | 13,225 | 13,300 | -445 | -3.2% | 594 |
| 2022/03/04 | 13,975 | 13,975 | 13,720 | 13,745 | -225 | -1.6% | 55 |
| 2022/03/03 | 13,950 | 14,010 | 13,885 | 13,970 | +320 | +2.3% | 35 |
| 2022/03/02 | 13,890 | 13,890 | 13,630 | 13,650 | -380 | -2.7% | 61 |
| 2022/03/01 | 14,230 | 14,230 | 14,030 | 14,030 | -115 | -0.8% | 157 |
| 2022/02/28 | 13,945 | 14,145 | 13,945 | 14,145 | +145 | +1% | 473 |
| 2022/02/25 | 14,035 | 14,050 | 13,875 | 14,000 | -290 | -2% | 508 |
| 2022/02/24 | 14,365 | 14,460 | 14,155 | 14,290 | -160 | -1.1% | 292 |
| 2022/02/22 | 14,560 | 14,565 | 14,400 | 14,450 | -260 | -1.8% | 688 |
| 2022/02/21 | 14,760 | 14,810 | 14,620 | 14,710 | -165 | -1.1% | 417 |
| 2022/02/18 | 14,900 | 14,900 | 14,750 | 14,875 | -275 | -1.8% | 175 |
| 2022/02/17 | 15,050 | 15,150 | 14,815 | 15,150 | +125 | +0.8% | 452 |
| 2022/02/16 | 14,690 | 15,030 | 14,690 | 15,025 | +335 | +2.3% | 215 |
| 2022/02/15 | 15,245 | 15,245 | 14,670 | 14,690 | -300 | -2% | 664 |
| 2022/02/14 | 14,935 | 15,070 | 14,915 | 14,990 | -145 | -1% | 710 |
| 2022/02/10 | 15,225 | 15,270 | 15,065 | 15,135 | -25 | -0.2% | 177 |
| 2022/02/09 | 15,400 | 15,400 | 15,150 | 15,160 | -45 | -0.3% | 111 |
| 2022/02/08 | 15,275 | 15,275 | 15,150 | 15,205 | -40 | -0.3% | 56 |
| 2022/02/07 | 15,010 | 15,245 | 14,940 | 15,245 | +250 | +1.7% | 136 |
| 2022/02/04 | 14,835 | 14,995 | 14,835 | 14,995 | +220 | +1.5% | 145 |
| 2022/02/03 | 14,815 | 14,815 | 14,775 | 14,775 | +30 | +0.2% | 27 |
| 2022/02/02 | 14,555 | 14,745 | 14,555 | 14,745 | +340 | +2.4% | 88 |
| 2022/02/01 | 14,555 | 14,555 | 14,405 | 14,405 | -150 | -1% | 20 |
| 2022/01/31 | 14,655 | 14,655 | 14,410 | 14,555 | -50 | -0.3% | 161 |
| 2022/01/28 | 14,505 | 14,670 | 14,505 | 14,605 | +250 | +1.7% | 197 |
| 2022/01/27 | 14,530 | 14,700 | 14,350 | 14,355 | -135 | -0.9% | 54 |
| 2022/01/26 | 14,445 | 14,490 | 14,425 | 14,490 | +210 | +1.5% | 12 |
| 2022/01/25 | 14,555 | 14,555 | 14,280 | 14,280 | -395 | -2.7% | 46 |
| 2022/01/24 | 14,590 | 14,720 | 14,505 | 14,675 | -285 | -1.9% | 74 |
| 2022/01/21 | 14,500 | 14,960 | 14,500 | 14,960 | +280 | +1.9% | 51 |
| 2022/01/20 | 14,640 | 14,760 | 14,600 | 14,680 | -260 | -1.7% | 128 |
| 2022/01/19 | 14,920 | 14,950 | 14,780 | 14,940 | -120 | -0.8% | 142 |
| 2022/01/18 | 15,005 | 15,300 | 15,005 | 15,060 | +60 | +0.4% | 396 |
651～
700
件表示中 / 3586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
