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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 27,360 | 27,360 | 26,805 | 26,805 | -810 | -2.9% | 466 |
| 2024/10/07 | 27,645 | 27,655 | 27,430 | 27,615 | +860 | +3.2% | 1,605 |
| 2024/10/04 | 26,780 | 26,840 | 26,630 | 26,755 | +170 | +0.6% | 328 |
| 2024/10/03 | 26,445 | 26,710 | 26,445 | 26,585 | +650 | +2.5% | 2,010 |
| 2024/10/02 | 26,000 | 26,265 | 25,900 | 25,935 | -440 | -1.7% | 771 |
| 2024/10/01 | 26,205 | 26,660 | 26,010 | 26,375 | +555 | +2.1% | 5,440 |
| 2024/09/30 | 25,660 | 25,955 | 25,515 | 25,820 | -840 | -3.2% | 2,965 |
| 2024/09/27 | 26,475 | 26,660 | 26,125 | 26,660 | +490 | +1.9% | 3,746 |
| 2024/09/26 | 25,855 | 26,250 | 25,795 | 26,170 | +590 | +2.3% | 1,097 |
| 2024/09/25 | 26,000 | 26,000 | 25,580 | 25,580 | -580 | -2.2% | 1,346 |
| 2024/09/24 | 25,910 | 26,310 | 25,910 | 26,160 | +355 | +1.4% | 1,011 |
| 2024/09/20 | 26,035 | 26,100 | 25,775 | 25,805 | +270 | +1.1% | 2,000 |
| 2024/09/19 | 25,570 | 25,770 | 25,345 | 25,535 | +805 | +3.3% | 1,944 |
| 2024/09/18 | 25,015 | 25,015 | 24,570 | 24,730 | +215 | +0.9% | 763 |
| 2024/09/17 | 25,030 | 25,255 | 24,095 | 24,515 | -515 | -2.1% | 2,397 |
| 2024/09/13 | 25,210 | 25,265 | 24,930 | 25,030 | -365 | -1.4% | 420 |
| 2024/09/12 | 25,220 | 25,410 | 25,055 | 25,395 | +605 | +2.4% | 1,058 |
| 2024/09/11 | 25,000 | 25,140 | 24,470 | 24,790 | -510 | -2% | 3,191 |
| 2024/09/10 | 25,505 | 25,675 | 25,300 | 25,300 | -115 | -0.5% | 518 |
| 2024/09/09 | 24,790 | 25,450 | 24,660 | 25,415 | -375 | -1.5% | 3,491 |
| 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 |
151～
200
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
