ＮＥＸＴ　ＦＵＮＤＳ　金融（除く銀行）（ＴＯＰＩＸ－１７）上場投信

1632 / 東証(その他) / ETF・REIT等

32,580 -60 (-0.18%)

株価：2025/08/25 15:12 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
2021/12/20	13,805	13,805	13,585	13,585	-375	-2.7%	125
2021/12/17	14,120	14,120	13,920	13,960	-160	-1.1%	580
2021/12/16	14,350	14,350	14,105	14,120	+70	+0.5%	281
2021/12/15	13,715	14,120	13,715	14,050	+130	+0.9%	89
2021/12/14	13,905	13,920	13,905	13,920	+25	+0.2%	3
2021/12/13	13,895	13,975	13,895	13,895	+180	+1.3%	72
2021/12/10	13,770	13,835	13,710	13,715	-55	-0.4%	129
2021/12/09	13,770	13,770	13,770	13,770	-50	-0.4%	6
2021/12/08	13,795	13,950	13,795	13,820	+95	+0.7%	58
2021/12/07	13,600	13,725	13,600	13,725	+250	+1.9%	67
2021/12/06	13,590	13,590	13,455	13,475	+10	+0.1%	238
2021/12/03	13,390	13,465	13,385	13,465	+200	+1.5%	94
2021/12/02	13,265	13,265	13,220	13,265	+70	+0.5%	103
2021/12/01	13,195	13,195	13,195	13,195	±0	±0%	30
2021/11/30	13,585	13,585	13,195	13,195	-90	-0.7%	19
2021/11/29	13,550	13,550	13,275	13,285	-335	-2.5%	393
2021/11/26	13,830	13,830	13,600	13,620	-290	-2.1%	182
2021/11/25	13,890	13,910	13,890	13,910	+90	+0.7%	8
2021/11/24	13,930	14,050	13,770	13,820	+20	+0.1%	64
2021/11/22	13,600	13,800	13,600	13,800	+220	+1.6%	232
2021/11/19	13,670	13,800	13,580	13,580	-190	-1.4%	108
2021/11/18	13,680	13,780	13,670	13,770	+20	+0.1%	163
2021/11/17	13,850	13,850	13,750	13,750	-150	-1.1%	652
2021/11/16	13,980	14,010	13,900	13,900	+20	+0.1%	272
2021/11/15	13,960	13,960	13,850	13,880	-130	-0.9%	209
2021/11/12	13,840	14,020	13,840	14,010	+120	+0.9%	275
2021/11/11	13,890	13,900	13,890	13,890	+160	+1.2%	9
2021/11/10	13,880	13,880	13,730	13,730	-150	-1.1%	370
2021/11/09	14,040	14,040	13,880	13,880	-140	-1%	104
2021/11/08	14,030	14,030	14,020	14,020	+90	+0.6%	23
2021/11/05	13,990	13,990	13,930	13,930	-140	-1%	117
2021/11/04	14,030	14,070	14,010	14,070	+90	+0.6%	264
2021/11/02	14,220	14,220	13,980	13,980	-240	-1.7%	1,242
2021/11/01	14,170	14,220	14,170	14,220	+190	+1.4%	131
2021/10/29	14,010	14,060	13,940	14,030	-50	-0.4%	20
2021/10/28	14,110	14,110	13,940	14,080	-90	-0.6%	158
2021/10/27	14,220	14,280	14,170	14,170	-30	-0.2%	378
2021/10/26	14,160	14,250	14,160	14,200	+140	+1%	36
2021/10/25	14,050	14,170	14,050	14,060	-70	-0.5%	28
2021/10/22	14,130	14,200	14,090	14,130	-40	-0.3%	43
2021/10/21	14,300	14,300	14,170	14,170	-150	-1%	22
2021/10/20	14,340	14,470	14,320	14,320	+50	+0.4%	207
2021/10/19	14,200	14,270	14,150	14,270	-40	-0.3%	94
2021/10/18	14,380	14,380	14,290	14,310	+70	+0.5%	36
2021/10/15	14,130	14,240	14,130	14,240	+190	+1.4%	48
2021/10/14	14,080	14,080	13,960	14,050	-160	-1.1%	40
2021/10/13	14,300	14,300	14,170	14,210	-100	-0.7%	32
2021/10/12	14,370	14,380	14,290	14,310	-60	-0.4%	51
2021/10/11	14,250	14,390	14,250	14,370	+180	+1.3%	46
2021/10/08	14,160	14,200	14,140	14,190	+60	+0.4%	101