32,010
-220 (-0.68%)
株価：2025/08/27 15:05
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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 13,380 | 13,410 | 13,190 | 13,410 | +110 | +0.8% | 63 |
| 2015/10/29 | 13,500 | 13,500 | 13,300 | 13,300 | ±0 | ±0% | 5 |
| 2015/10/28 | 13,430 | 13,430 | 13,270 | 13,300 | -200 | -1.5% | 60 |
| 2015/10/27 | 13,670 | 13,670 | 13,500 | 13,500 | -150 | -1.1% | 69 |
| 2015/10/26 | 13,650 | 13,800 | 13,650 | 13,650 | +170 | +1.3% | 19 |
| 2015/10/23 | 13,450 | 13,670 | 13,450 | 13,480 | +270 | +2% | 224 |
| 2015/10/22 | 13,210 | 13,210 | 13,210 | 13,210 | ±0 | ±0% | 1 |
| 2015/10/21 | 13,000 | 13,210 | 13,000 | 13,210 | +160 | +1.2% | 69 |
| 2015/10/20 | 12,840 | 13,050 | 12,840 | 13,050 | +30 | +0.2% | 39 |
| 2015/10/19 | 13,090 | 13,090 | 13,010 | 13,020 | +60 | +0.5% | 13 |
| 2015/10/16 | 12,850 | 13,080 | 12,850 | 12,960 | +280 | +2.2% | 18 |
| 2015/10/15 | 12,620 | 12,680 | 12,620 | 12,680 | +150 | +1.2% | 203 |
| 2015/10/14 | 12,700 | 12,700 | 12,530 | 12,530 | -370 | -2.9% | 3 |
| 2015/10/13 | 12,950 | 12,950 | 12,900 | 12,900 | -110 | -0.8% | 21 |
| 2015/10/09 | 12,900 | 13,110 | 12,900 | 13,010 | +140 | +1.1% | 70 |
| 2015/10/08 | 12,870 | 12,870 | 12,870 | 12,870 | +70 | +0.5% | 5 |
| 2015/10/07 | 12,620 | 12,800 | 12,620 | 12,800 | +180 | +1.4% | 86 |
| 2015/10/06 | 12,600 | 12,710 | 12,600 | 12,620 | +150 | +1.2% | 5 |
| 2015/10/05 | 12,310 | 12,510 | 12,310 | 12,470 | +160 | +1.3% | 7 |
| 2015/10/02 | 12,200 | 12,310 | 12,200 | 12,310 | -40 | -0.3% | 5 |
| 2015/10/01 | 12,060 | 12,360 | 11,950 | 12,350 | +280 | +2.3% | 33 |
| 2015/09/30 | 11,640 | 12,090 | 11,640 | 12,070 | +480 | +4.1% | 9 |
| 2015/09/29 | 12,120 | 12,120 | 11,590 | 11,590 | -520 | -4.3% | 166 |
| 2015/09/28 | 12,200 | 12,200 | 12,100 | 12,110 | -90 | -0.7% | 268 |
| 2015/09/25 | 12,040 | 12,200 | 11,980 | 12,200 | +180 | +1.5% | 261 |
| 2015/09/24 | 12,160 | 12,160 | 11,990 | 12,020 | -140 | -1.2% | 128 |
| 2015/09/18 | 12,500 | 12,500 | 12,160 | 12,160 | -320 | -2.6% | 12 |
| 2015/09/17 | 12,600 | 12,600 | 12,480 | 12,480 | +60 | +0.5% | 7 |
| 2015/09/16 | 12,500 | 12,510 | 12,420 | 12,420 | -150 | -1.2% | 14 |
| 2015/09/15 | 12,600 | 12,770 | 12,570 | 12,570 | +40 | +0.3% | 6 |
| 2015/09/14 | 12,790 | 12,790 | 12,480 | 12,530 | -260 | -2% | 39 |
| 2015/09/11 | 12,700 | 12,790 | 12,700 | 12,790 | +90 | +0.7% | 2 |
| 2015/09/10 | 12,600 | 12,700 | 12,500 | 12,700 | -210 | -1.6% | 8 |
| 2015/09/09 | 12,300 | 12,910 | 12,300 | 12,910 | +840 | +7% | 147 |
| 2015/09/08 | 12,260 | 12,260 | 12,070 | 12,070 | -350 | -2.8% | 224 |
| 2015/09/07 | 12,490 | 12,490 | 12,200 | 12,420 | -80 | -0.6% | 56 |
| 2015/09/04 | 12,700 | 12,700 | 12,500 | 12,500 | -300 | -2.3% | 6 |
| 2015/09/03 | 12,930 | 13,010 | 12,800 | 12,800 | +210 | +1.7% | 53 |
| 2015/09/02 | 12,290 | 12,740 | 12,290 | 12,590 | -300 | -2.3% | 188 |
| 2015/09/01 | 13,260 | 13,260 | 12,890 | 12,890 | -410 | -3.1% | 52 |
| 2015/08/31 | 13,490 | 13,490 | 13,190 | 13,300 | -200 | -1.5% | 70 |
| 2015/08/28 | 13,890 | 13,890 | 13,330 | 13,500 | +310 | +2.4% | 73 |
| 2015/08/27 | 13,160 | 13,240 | 13,020 | 13,190 | +330 | +2.6% | 150 |
| 2015/08/26 | 12,400 | 12,860 | 12,400 | 12,860 | +370 | +3% | 264 |
| 2015/08/25 | 12,110 | 12,870 | 11,970 | 12,490 | -120 | -1% | 316 |
| 2015/08/24 | 12,970 | 13,050 | 12,600 | 12,610 | -800 | -6% | 546 |
| 2015/08/21 | 13,910 | 13,910 | 13,410 | 13,410 | -780 | -5.5% | 195 |
| 2015/08/20 | 14,570 | 14,570 | 14,190 | 14,190 | -400 | -2.7% | 270 |
| 2015/08/19 | 14,710 | 14,710 | 14,550 | 14,590 | -270 | -1.8% | 309 |
| 2015/08/18 | 14,750 | 14,890 | 14,720 | 14,860 | +120 | +0.8% | 317 |
2401～
2450
件表示中 / 3771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
