24,185
-1745 (-6.73%)
株価：2025/04/09 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/13 | 27,860 | 27,860 | 27,280 | 27,355 | -480 | -1.7% | 3,608 |
| 2024/06/12 | 27,920 | 27,935 | 27,750 | 27,835 | -325 | -1.2% | 666 |
| 2024/06/11 | 28,420 | 28,495 | 28,160 | 28,160 | -105 | -0.4% | 1,278 |
| 2024/06/10 | 27,900 | 28,280 | 27,900 | 28,265 | +525 | +1.9% | 1,064 |
| 2024/06/07 | 27,920 | 27,920 | 27,695 | 27,740 | -55 | -0.2% | 2,967 |
| 2024/06/06 | 27,790 | 27,860 | 27,635 | 27,795 | +310 | +1.1% | 541 |
| 2024/06/05 | 27,840 | 27,840 | 27,390 | 27,485 | -685 | -2.4% | 3,307 |
| 2024/06/04 | 28,590 | 28,775 | 28,045 | 28,170 | -520 | -1.8% | 2,494 |
| 2024/06/03 | 28,225 | 28,690 | 28,225 | 28,690 | +795 | +2.8% | 1,134 |
| 2024/05/31 | 27,500 | 27,915 | 27,500 | 27,895 | +535 | +2% | 707 |
| 2024/05/30 | 27,315 | 27,495 | 27,045 | 27,360 | -165 | -0.6% | 1,081 |
| 2024/05/29 | 27,695 | 28,070 | 27,500 | 27,525 | -15 | -0.1% | 1,421 |
| 2024/05/28 | 27,530 | 27,565 | 27,395 | 27,540 | +190 | +0.7% | 902 |
| 2024/05/27 | 26,940 | 27,350 | 26,940 | 27,350 | +645 | +2.4% | 1,219 |
| 2024/05/24 | 26,395 | 26,815 | 26,395 | 26,705 | -190 | -0.7% | 359 |
| 2024/05/23 | 26,655 | 26,895 | 26,395 | 26,895 | +270 | +1% | 438 |
| 2024/05/22 | 26,620 | 26,850 | 26,500 | 26,625 | +225 | +0.9% | 803 |
| 2024/05/21 | 27,065 | 27,265 | 26,400 | 26,400 | +175 | +0.7% | 2,959 |
| 2024/05/20 | 26,025 | 26,295 | 25,995 | 26,225 | +255 | +1% | 479 |
| 2024/05/17 | 25,640 | 25,990 | 25,640 | 25,970 | +155 | +0.6% | 228 |
| 2024/05/16 | 25,695 | 25,830 | 25,500 | 25,815 | +120 | +0.5% | 335 |
| 2024/05/15 | 25,820 | 25,835 | 25,605 | 25,695 | -40 | -0.2% | 619 |
| 2024/05/14 | 25,940 | 25,940 | 25,510 | 25,735 | -360 | -1.4% | 681 |
| 2024/05/13 | 26,135 | 26,160 | 25,985 | 26,095 | -195 | -0.7% | 161 |
| 2024/05/10 | 26,015 | 26,475 | 26,015 | 26,290 | +280 | +1.1% | 1,064 |
| 2024/05/09 | 25,940 | 26,115 | 25,880 | 26,010 | +415 | +1.6% | 3,254 |
| 2024/05/08 | 25,970 | 26,010 | 25,580 | 25,595 | -495 | -1.9% | 2,129 |
| 2024/05/07 | 26,130 | 26,185 | 25,925 | 26,090 | +230 | +0.9% | 260 |
| 2024/05/02 | 25,720 | 25,875 | 25,620 | 25,860 | +155 | +0.6% | 285 |
| 2024/05/01 | 25,725 | 25,825 | 25,595 | 25,705 | -220 | -0.8% | 1,572 |
| 2024/04/30 | 25,955 | 26,035 | 25,700 | 25,925 | +320 | +1.2% | 356 |
| 2024/04/26 | 25,410 | 25,710 | 25,240 | 25,605 | +265 | +1% | 440 |
| 2024/04/25 | 25,540 | 25,700 | 25,270 | 25,340 | -545 | -2.1% | 258 |
| 2024/04/24 | 25,575 | 25,885 | 25,545 | 25,885 | +480 | +1.9% | 312 |
| 2024/04/23 | 25,500 | 26,255 | 25,320 | 25,405 | +180 | +0.7% | 362 |
| 2024/04/22 | 25,165 | 25,305 | 24,935 | 25,225 | +400 | +1.6% | 234 |
| 2024/04/19 | 25,430 | 25,430 | 24,475 | 24,825 | -355 | -1.4% | 510 |
| 2024/04/18 | 24,520 | 25,250 | 24,520 | 25,180 | +430 | +1.7% | 734 |
| 2024/04/17 | 25,175 | 25,300 | 24,750 | 24,750 | -750 | -2.9% | 816 |
| 2024/04/16 | 25,850 | 25,850 | 25,080 | 25,500 | -600 | -2.3% | 3,312 |
| 2024/04/15 | 25,625 | 26,130 | 25,625 | 26,100 | +50 | +0.2% | 1,184 |
| 2024/04/12 | 26,300 | 26,300 | 25,900 | 26,050 | +95 | +0.4% | 2,281 |
| 2024/04/11 | 25,975 | 26,005 | 25,695 | 25,955 | +30 | +0.1% | 372 |
| 2024/04/10 | 26,250 | 26,250 | 25,900 | 25,925 | -335 | -1.3% | 1,060 |
| 2024/04/09 | 26,130 | 26,265 | 26,045 | 26,260 | +255 | +1% | 557 |
| 2024/04/08 | 25,975 | 26,220 | 25,915 | 26,005 | +250 | +1% | 985 |
| 2024/04/05 | 25,720 | 25,765 | 25,390 | 25,755 | -165 | -0.6% | 742 |
| 2024/04/04 | 25,695 | 26,055 | 25,645 | 25,920 | +345 | +1.3% | 1,846 |
| 2024/04/03 | 25,415 | 25,650 | 25,255 | 25,575 | +35 | +0.1% | 365 |
| 2024/04/02 | 25,535 | 25,810 | 25,360 | 25,540 | +185 | +0.7% | 436 |
201～
250
件表示中 / 3676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
