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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 27,595 | 27,965 | 27,455 | 27,660 | -180 | -0.6% | 356 |
| 2024/12/18 | 27,860 | 27,995 | 27,790 | 27,840 | +120 | +0.4% | 121 |
| 2024/12/17 | 28,270 | 28,410 | 27,720 | 27,720 | -900 | -3.1% | 792 |
| 2024/12/16 | 28,575 | 28,690 | 28,245 | 28,620 | +220 | +0.8% | 285 |
| 2024/12/13 | 28,540 | 28,715 | 28,400 | 28,400 | -470 | -1.6% | 313 |
| 2024/12/12 | 29,020 | 29,020 | 28,800 | 28,870 | +180 | +0.6% | 525 |
| 2024/12/11 | 28,395 | 28,690 | 28,395 | 28,690 | +430 | +1.5% | 251 |
| 2024/12/10 | 28,575 | 28,730 | 28,260 | 28,260 | -200 | -0.7% | 534 |
| 2024/12/09 | 28,685 | 28,725 | 28,440 | 28,460 | -105 | -0.4% | 346 |
| 2024/12/06 | 28,900 | 28,900 | 28,540 | 28,565 | -260 | -0.9% | 484 |
| 2024/12/05 | 28,925 | 29,010 | 28,825 | 28,825 | +345 | +1.2% | 2,141 |
| 2024/12/04 | 29,140 | 29,150 | 28,480 | 28,480 | -360 | -1.2% | 987 |
| 2024/12/03 | 28,745 | 29,120 | 28,690 | 28,840 | +220 | +0.8% | 4,304 |
| 2024/12/02 | 27,890 | 28,650 | 27,890 | 28,620 | +730 | +2.6% | 2,590 |
| 2024/11/29 | 27,860 | 27,890 | 27,660 | 27,890 | +290 | +1.1% | 1,963 |
| 2024/11/28 | 27,080 | 27,800 | 27,080 | 27,600 | +130 | +0.5% | 361 |
| 2024/11/27 | 27,725 | 27,725 | 27,175 | 27,470 | -255 | -0.9% | 436 |
| 2024/11/26 | 28,165 | 28,165 | 27,565 | 27,725 | -535 | -1.9% | 1,863 |
| 2024/11/25 | 27,855 | 28,260 | 27,855 | 28,260 | +560 | +2% | 1,920 |
| 2024/11/22 | 27,810 | 27,810 | 27,570 | 27,700 | +60 | +0.2% | 2,135 |
| 2024/11/21 | 27,865 | 27,865 | 27,640 | 27,640 | -405 | -1.4% | 411 |
| 2024/11/20 | 28,335 | 28,335 | 27,745 | 28,045 | -445 | -1.6% | 2,847 |
| 2024/11/19 | 27,985 | 28,490 | 27,955 | 28,490 | +490 | +1.8% | 1,917 |
| 2024/11/18 | 27,945 | 28,120 | 27,840 | 28,000 | -280 | -1% | 610 |
| 2024/11/15 | 28,275 | 28,280 | 27,970 | 28,280 | +360 | +1.3% | 440 |
| 2024/11/14 | 28,315 | 28,315 | 27,870 | 27,920 | -345 | -1.2% | 692 |
| 2024/11/13 | 28,495 | 28,575 | 27,875 | 28,265 | -215 | -0.8% | 1,282 |
| 2024/11/12 | 28,435 | 30,160 | 28,415 | 28,480 | +260 | +0.9% | 3,345 |
| 2024/11/11 | 28,250 | 28,385 | 28,105 | 28,220 | +135 | +0.5% | 741 |
| 2024/11/08 | 28,400 | 28,460 | 28,085 | 28,085 | -280 | -1% | 2,743 |
| 2024/11/07 | 28,460 | 28,655 | 27,980 | 28,365 | +1,075 | +3.9% | 5,339 |
| 2024/11/06 | 27,000 | 27,535 | 26,835 | 27,290 | +575 | +2.2% | 2,744 |
| 2024/11/05 | 26,715 | 26,905 | 26,410 | 26,715 | -205 | -0.8% | 167 |
| 2024/11/01 | 26,150 | 26,920 | 26,150 | 26,920 | +280 | +1.1% | 810 |
| 2024/10/31 | 26,640 | 26,870 | 26,125 | 26,640 | -35 | -0.1% | 239 |
| 2024/10/30 | 26,915 | 26,915 | 26,650 | 26,675 | -15 | -0.1% | 928 |
| 2024/10/29 | 26,400 | 26,760 | 26,400 | 26,690 | +370 | +1.4% | 1,836 |
| 2024/10/28 | 26,085 | 26,370 | 25,885 | 26,320 | +205 | +0.8% | 1,395 |
| 2024/10/25 | 25,985 | 26,200 | 25,835 | 26,115 | -155 | -0.6% | 376 |
| 2024/10/24 | 26,070 | 26,395 | 25,910 | 26,270 | -25 | -0.1% | 1,121 |
| 2024/10/23 | 26,480 | 26,575 | 26,245 | 26,295 | +615 | +2.4% | 1,072 |
| 2024/10/22 | 26,725 | 26,795 | 25,680 | 25,680 | -1,205 | -4.5% | 938 |
| 2024/10/21 | 27,205 | 27,205 | 26,800 | 26,885 | -140 | -0.5% | 323 |
| 2024/10/18 | 27,140 | 27,175 | 26,990 | 27,025 | -60 | -0.2% | 296 |
| 2024/10/17 | 27,255 | 27,420 | 27,085 | 27,085 | -70 | -0.3% | 4,211 |
| 2024/10/16 | 26,835 | 27,350 | 26,650 | 27,155 | +315 | +1.2% | 1,128 |
| 2024/10/15 | 27,335 | 27,405 | 26,840 | 26,840 | +5 | ±0% | 876 |
| 2024/10/11 | 26,995 | 27,090 | 26,835 | 26,835 | +85 | +0.3% | 760 |
| 2024/10/10 | 26,900 | 26,900 | 26,715 | 26,750 | +175 | +0.7% | 76 |
| 2024/10/09 | 27,215 | 27,215 | 26,550 | 26,575 | -230 | -0.9% | 292 |
101～
150
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
