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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 26,000 | 26,010 | 25,680 | 25,790 | -260 | -1% | 2,580 |
| 2024/09/05 | 25,945 | 26,455 | 25,555 | 26,050 | -395 | -1.5% | 1,797 |
| 2024/09/04 | 26,650 | 26,945 | 26,375 | 26,445 | -1,180 | -4.3% | 2,614 |
| 2024/09/03 | 27,095 | 27,695 | 27,095 | 27,625 | +485 | +1.8% | 1,258 |
| 2024/09/02 | 27,130 | 27,140 | 26,830 | 27,140 | +400 | +1.5% | 3,521 |
| 2024/08/30 | 26,850 | 26,900 | 26,640 | 26,740 | +35 | +0.1% | 715 |
| 2024/08/29 | 26,615 | 26,880 | 26,560 | 26,705 | +190 | +0.7% | 573 |
| 2024/08/28 | 26,410 | 26,515 | 25,905 | 26,515 | +5 | ±0% | 739 |
| 2024/08/27 | 26,110 | 26,540 | 26,110 | 26,510 | +270 | +1% | 495 |
| 2024/08/26 | 26,650 | 26,650 | 26,090 | 26,240 | -410 | -1.5% | 1,323 |
| 2024/08/23 | 26,350 | 26,665 | 26,345 | 26,650 | +270 | +1% | 865 |
| 2024/08/22 | 26,535 | 26,680 | 26,300 | 26,380 | -300 | -1.1% | 677 |
| 2024/08/21 | 26,795 | 26,795 | 25,450 | 26,680 | -280 | -1% | 546 |
| 2024/08/20 | 27,005 | 27,005 | 26,800 | 26,960 | +455 | +1.7% | 1,735 |
| 2024/08/19 | 26,955 | 27,485 | 26,260 | 26,505 | -495 | -1.8% | 1,807 |
| 2024/08/16 | 26,995 | 27,010 | 26,740 | 27,000 | +780 | +3% | 2,049 |
| 2024/08/15 | 25,990 | 26,445 | 25,890 | 26,220 | +465 | +1.8% | 6,513 |
| 2024/08/14 | 25,810 | 26,910 | 25,755 | 25,755 | +250 | +1% | 3,485 |
| 2024/08/13 | 24,350 | 25,585 | 24,350 | 25,505 | +1,155 | +4.7% | 2,268 |
| 2024/08/09 | 24,635 | 25,250 | 23,810 | 24,350 | +310 | +1.3% | 2,818 |
| 2024/08/08 | 24,285 | 24,640 | 23,925 | 24,040 | -250 | -1% | 1,332 |
| 2024/08/07 | 23,990 | 25,195 | 23,220 | 24,290 | +290 | +1.2% | 6,081 |
| 2024/08/06 | 23,785 | 24,920 | 22,420 | 24,000 | +3,620 | +17.8% | 4,835 |
| 2024/08/05 | 23,145 | 23,815 | 20,380 | 20,380 | -5,000 | -19.7% | 4,301 |
| 2024/08/02 | 25,765 | 25,860 | 25,000 | 25,380 | -2,570 | -9.2% | 6,323 |
| 2024/08/01 | 29,630 | 29,630 | 27,515 | 27,950 | -1,680 | -5.7% | 6,403 |
| 2024/07/31 | 28,690 | 30,500 | 28,245 | 29,630 | +1,050 | +3.7% | 33,729 |
| 2024/07/30 | 28,430 | 28,580 | 28,250 | 28,580 | +125 | +0.4% | 3,855 |
| 2024/07/29 | 27,830 | 28,950 | 27,830 | 28,455 | +1,045 | +3.8% | 9,288 |
| 2024/07/26 | 27,350 | 27,910 | 27,175 | 27,410 | -425 | -1.5% | 9,973 |
| 2024/07/25 | 28,130 | 28,300 | 27,000 | 27,835 | -1,075 | -3.7% | 11,070 |
| 2024/07/24 | 29,400 | 29,400 | 28,820 | 28,910 | -650 | -2.2% | 7,275 |
| 2024/07/23 | 29,455 | 29,600 | 29,365 | 29,560 | +270 | +0.9% | 2,414 |
| 2024/07/22 | 29,610 | 29,720 | 29,275 | 29,290 | -320 | -1.1% | 9,619 |
| 2024/07/19 | 29,455 | 29,615 | 29,300 | 29,610 | -65 | -0.2% | 5,794 |
| 2024/07/18 | 29,565 | 30,040 | 29,500 | 29,675 | -585 | -1.9% | 3,083 |
| 2024/07/17 | 30,100 | 30,270 | 29,860 | 30,260 | +350 | +1.2% | 2,360 |
| 2024/07/16 | 29,930 | 29,995 | 29,690 | 29,910 | +385 | +1.3% | 2,491 |
| 2024/07/12 | 30,270 | 30,280 | 29,465 | 29,525 | -985 | -3.2% | 3,404 |
| 2024/07/11 | 31,150 | 31,230 | 30,260 | 30,510 | -490 | -1.6% | 1,977 |
| 2024/07/10 | 30,440 | 31,130 | 30,440 | 31,000 | +660 | +2.2% | 2,961 |
| 2024/07/09 | 30,110 | 30,430 | 29,980 | 30,340 | +160 | +0.5% | 1,888 |
| 2024/07/08 | 30,420 | 30,430 | 30,010 | 30,180 | -310 | -1% | 2,744 |
| 2024/07/05 | 30,650 | 30,650 | 30,300 | 30,490 | -140 | -0.5% | 1,963 |
| 2024/07/04 | 30,550 | 30,680 | 30,370 | 30,630 | +210 | +0.7% | 2,537 |
| 2024/07/03 | 30,810 | 30,810 | 30,120 | 30,420 | -90 | -0.3% | 3,904 |
| 2024/07/02 | 29,845 | 30,570 | 29,845 | 30,510 | +840 | +2.8% | 2,716 |
| 2024/07/01 | 29,385 | 29,750 | 29,385 | 29,670 | +610 | +2.1% | 4,333 |
| 2024/06/28 | 28,880 | 29,260 | 28,825 | 29,060 | +585 | +2.1% | 1,652 |
| 2024/06/27 | 28,550 | 28,720 | 28,390 | 28,475 | -5 | ±0% | 720 |
51～
100
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
