32,490
-150 (-0.46%)
株価：2025/08/25 12:31
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 14,530 | 14,650 | 14,530 | 14,650 | +420 | +3% | 125 |
| 2022/10/13 | 14,310 | 14,480 | 14,215 | 14,230 | -210 | -1.5% | 85 |
| 2022/10/12 | 14,595 | 14,595 | 14,440 | 14,440 | -35 | -0.2% | 10 |
| 2022/10/11 | 14,520 | 14,635 | 14,445 | 14,475 | -160 | -1.1% | 14 |
| 2022/10/07 | 14,530 | 14,635 | 14,530 | 14,635 | -195 | -1.3% | 12 |
| 2022/10/06 | 14,825 | 14,870 | 14,820 | 14,830 | +55 | +0.4% | 91 |
| 2022/10/05 | 14,810 | 14,825 | 14,525 | 14,775 | +65 | +0.4% | 18 |
| 2022/10/04 | 14,565 | 14,710 | 14,565 | 14,710 | +475 | +3.3% | 30 |
| 2022/10/03 | 14,250 | 14,250 | 14,235 | 14,235 | ±0 | ±0% | 6 |
| 2022/09/30 | 14,485 | 14,485 | 14,235 | 14,235 | -180 | -1.2% | 55 |
| 2022/09/29 | 14,300 | 14,425 | 14,255 | 14,415 | +390 | +2.8% | 174 |
| 2022/09/28 | 14,280 | 14,280 | 13,970 | 14,025 | -310 | -2.2% | 708 |
| 2022/09/27 | 14,320 | 14,415 | 14,320 | 14,335 | +50 | +0.4% | 4 |
| 2022/09/26 | 14,590 | 14,590 | 14,280 | 14,285 | -530 | -3.6% | 166 |
| 2022/09/22 | 14,610 | 14,815 | 14,610 | 14,815 | -95 | -0.6% | 58 |
| 2022/09/21 | 14,900 | 14,925 | 14,890 | 14,910 | -10 | -0.1% | 21 |
| 2022/09/20 | 14,900 | 14,970 | 14,870 | 14,920 | +50 | +0.3% | 139 |
| 2022/09/16 | 14,775 | 14,870 | 14,775 | 14,870 | +75 | +0.5% | 94 |
| 2022/09/15 | 14,750 | 14,795 | 14,660 | 14,795 | +95 | +0.6% | 55 |
| 2022/09/14 | 14,675 | 14,750 | 14,660 | 14,700 | -150 | -1% | 26 |
| 2022/09/13 | 14,905 | 14,905 | 14,795 | 14,850 | -20 | -0.1% | 12 |
| 2022/09/12 | 14,875 | 14,880 | 14,870 | 14,870 | +10 | +0.1% | 5 |
| 2022/09/09 | 14,860 | 14,870 | 14,805 | 14,860 | +140 | +1% | 9 |
| 2022/09/08 | 14,745 | 14,745 | 14,720 | 14,720 | +135 | +0.9% | 12 |
| 2022/09/07 | 14,600 | 14,665 | 14,585 | 14,585 | +75 | +0.5% | 8 |
| 2022/09/06 | 14,525 | 14,525 | 14,510 | 14,510 | -90 | -0.6% | 66 |
| 2022/09/05 | 14,555 | 14,600 | 14,555 | 14,600 | ±0 | ±0% | 13 |
| 2022/09/02 | 14,555 | 14,600 | 14,555 | 14,600 | +20 | +0.1% | 15 |
| 2022/09/01 | 14,600 | 14,600 | 14,560 | 14,580 | -195 | -1.3% | 6 |
| 2022/08/31 | 14,700 | 14,785 | 14,640 | 14,775 | +110 | +0.8% | 42 |
| 2022/08/30 | 14,700 | 14,710 | 14,665 | 14,665 | +70 | +0.5% | 11 |
| 2022/08/29 | 14,515 | 14,650 | 14,510 | 14,595 | -205 | -1.4% | 175 |
| 2022/08/26 | 14,840 | 14,840 | 14,800 | 14,800 | -5 | ±0% | 14 |
| 2022/08/25 | 14,750 | 14,855 | 14,750 | 14,805 | +90 | +0.6% | 37 |
| 2022/08/24 | 14,720 | 14,725 | 14,665 | 14,715 | +15 | +0.1% | 5 |
| 2022/08/23 | 14,675 | 14,700 | 14,635 | 14,700 | -80 | -0.5% | 25 |
| 2022/08/22 | 14,695 | 14,800 | 14,680 | 14,780 | +55 | +0.4% | 73 |
| 2022/08/19 | 14,780 | 14,780 | 14,725 | 14,725 | -55 | -0.4% | 5 |
| 2022/08/18 | 14,805 | 14,845 | 14,780 | 14,780 | +5 | ±0% | 231 |
| 2022/08/17 | 14,550 | 14,800 | 14,550 | 14,775 | +245 | +1.7% | 143 |
| 2022/08/16 | 14,505 | 14,545 | 14,505 | 14,530 | -85 | -0.6% | 31 |
| 2022/08/15 | 14,520 | 14,615 | 14,500 | 14,615 | +95 | +0.7% | 93 |
| 2022/08/12 | 14,490 | 14,600 | 14,490 | 14,520 | +235 | +1.6% | 40 |
| 2022/08/10 | 14,345 | 14,345 | 14,245 | 14,285 | -75 | -0.5% | 12 |
| 2022/08/09 | 14,360 | 14,395 | 14,255 | 14,360 | +50 | +0.3% | 50 |
| 2022/08/08 | 14,340 | 14,445 | 14,230 | 14,310 | -220 | -1.5% | 239 |
| 2022/08/05 | 14,440 | 14,585 | 14,440 | 14,530 | +45 | +0.3% | 46 |
| 2022/08/04 | 14,620 | 14,620 | 14,455 | 14,485 | -240 | -1.6% | 44 |
| 2022/08/03 | 14,645 | 14,725 | 14,645 | 14,725 | +100 | +0.7% | 10 |
| 2022/08/02 | 14,740 | 14,760 | 14,550 | 14,625 | -280 | -1.9% | 46 |
701～
750
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
