28,120
+35 (+0.12%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 28,510 | 28,510 | 27,800 | 27,815 | -195 | -0.7% | 1,382 |
| 2025/03/07 | 28,020 | 28,290 | 27,900 | 28,010 | -535 | -1.9% | 2,249 |
| 2025/03/06 | 28,470 | 28,595 | 28,220 | 28,545 | +265 | +0.9% | 1,295 |
| 2025/03/05 | 28,375 | 28,375 | 28,040 | 28,280 | -95 | -0.3% | 305 |
| 2025/03/04 | 28,250 | 28,550 | 28,120 | 28,375 | +15 | +0.1% | 1,971 |
| 2025/03/03 | 27,950 | 28,415 | 27,740 | 28,360 | +595 | +2.1% | 1,060 |
| 2025/02/28 | 27,335 | 27,800 | 27,335 | 27,765 | -70 | -0.3% | 909 |
| 2025/02/27 | 27,230 | 27,835 | 27,230 | 27,835 | +605 | +2.2% | 800 |
| 2025/02/26 | 27,305 | 27,395 | 27,065 | 27,230 | -570 | -2.1% | 1,349 |
| 2025/02/25 | 27,150 | 27,800 | 27,150 | 27,800 | +240 | +0.9% | 1,463 |
| 2025/02/21 | 27,220 | 27,560 | 27,150 | 27,560 | +35 | +0.1% | 623 |
| 2025/02/20 | 27,645 | 27,670 | 27,200 | 27,525 | -515 | -1.8% | 338 |
| 2025/02/19 | 27,870 | 28,200 | 27,805 | 28,040 | +120 | +0.4% | 955 |
| 2025/02/18 | 27,925 | 28,235 | 27,780 | 27,920 | +5 | ±0% | 664 |
| 2025/02/17 | 27,500 | 27,915 | 27,490 | 27,915 | +150 | +0.5% | 252 |
| 2025/02/14 | 27,675 | 27,860 | 27,540 | 27,765 | +90 | +0.3% | 475 |
| 2025/02/13 | 27,465 | 27,845 | 27,465 | 27,675 | +325 | +1.2% | 741 |
| 2025/02/12 | 27,660 | 27,660 | 27,200 | 27,350 | -450 | -1.6% | 1,243 |
| 2025/02/10 | 27,515 | 27,800 | 27,515 | 27,800 | +260 | +0.9% | 71 |
| 2025/02/07 | 27,515 | 27,625 | 27,395 | 27,540 | +150 | +0.5% | 308 |
| 2025/02/06 | 27,730 | 27,940 | 27,390 | 27,390 | -210 | -0.8% | 1,949 |
| 2025/02/05 | 27,575 | 27,875 | 27,380 | 27,600 | +170 | +0.6% | 11,839 |
| 2025/02/04 | 27,645 | 27,715 | 27,400 | 27,430 | +255 | +0.9% | 1,844 |
| 2025/02/03 | 27,600 | 27,600 | 26,830 | 27,175 | -925 | -3.3% | 2,938 |
| 2025/01/31 | 27,835 | 28,100 | 27,630 | 28,100 | +160 | +0.6% | 853 |
| 2025/01/30 | 27,970 | 27,970 | 27,745 | 27,940 | -60 | -0.2% | 382 |
| 2025/01/29 | 27,860 | 28,000 | 27,730 | 28,000 | +120 | +0.4% | 366 |
| 2025/01/28 | 27,425 | 27,955 | 27,425 | 27,880 | +125 | +0.5% | 594 |
| 2025/01/27 | 27,825 | 27,850 | 27,610 | 27,755 | +80 | +0.3% | 423 |
| 2025/01/24 | 27,560 | 27,675 | 27,390 | 27,675 | +175 | +0.6% | 3,200 |
| 2025/01/23 | 27,335 | 27,500 | 27,275 | 27,500 | +285 | +1% | 185 |
| 2025/01/22 | 27,400 | 27,745 | 27,215 | 27,215 | -190 | -0.7% | 17,325 |
| 2025/01/21 | 27,790 | 27,790 | 27,210 | 27,405 | -170 | -0.6% | 259 |
| 2025/01/20 | 27,455 | 27,690 | 27,390 | 27,575 | +245 | +0.9% | 654 |
| 2025/01/17 | 27,130 | 27,330 | 26,785 | 27,330 | -300 | -1.1% | 7,447 |
| 2025/01/16 | 27,390 | 27,630 | 27,320 | 27,630 | +370 | +1.4% | 195 |
| 2025/01/15 | 27,405 | 27,405 | 27,090 | 27,260 | +270 | +1% | 478 |
| 2025/01/14 | 26,960 | 27,135 | 26,825 | 26,990 | +15 | +0.1% | 999 |
| 2025/01/10 | 27,360 | 27,360 | 26,975 | 26,975 | -350 | -1.3% | 530 |
| 2025/01/09 | 27,910 | 27,910 | 27,325 | 27,325 | -765 | -2.7% | 818 |
| 2025/01/08 | 28,200 | 28,210 | 27,800 | 28,090 | -465 | -1.6% | 1,881 |
| 2025/01/07 | 28,550 | 28,700 | 28,240 | 28,555 | +135 | +0.5% | 404 |
| 2025/01/06 | 28,720 | 28,720 | 28,165 | 28,420 | -320 | -1.1% | 4,724 |
| 2024/12/30 | 28,830 | 29,000 | 28,495 | 28,740 | +55 | +0.2% | 326 |
| 2024/12/27 | 28,485 | 28,765 | 28,435 | 28,685 | +685 | +2.4% | 1,072 |
| 2024/12/26 | 28,145 | 28,400 | 28,000 | 28,000 | -10 | ±0% | 2,747 |
| 2024/12/25 | 28,200 | 28,200 | 27,760 | 28,010 | -180 | -0.6% | 555 |
| 2024/12/24 | 28,110 | 28,190 | 27,960 | 28,190 | +115 | +0.4% | 243 |
| 2024/12/23 | 27,875 | 28,075 | 27,810 | 28,075 | +315 | +1.1% | 351 |
| 2024/12/20 | 28,060 | 28,095 | 27,760 | 27,760 | +100 | +0.4% | 353 |
51～
100
件表示中 / 3705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
