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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 14,710 | 14,950 | 14,710 | 14,740 | - | - | 21 |
| 2015/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/13 | 14,700 | 14,700 | 14,600 | 14,650 | -20 | -0.1% | 45 |
| 2015/08/12 | 14,810 | 14,880 | 14,650 | 14,670 | -190 | -1.3% | 362 |
| 2015/08/11 | 15,000 | 15,090 | 14,860 | 14,860 | -30 | -0.2% | 106 |
| 2015/08/10 | 14,890 | 14,890 | 14,890 | 14,890 | +40 | +0.3% | 40 |
| 2015/08/07 | 14,580 | 14,850 | 14,550 | 14,850 | +90 | +0.6% | 506 |
| 2015/08/06 | 14,600 | 14,880 | 14,600 | 14,760 | +250 | +1.7% | 55 |
| 2015/08/05 | 14,500 | 14,510 | 14,500 | 14,510 | +30 | +0.2% | 112 |
| 2015/08/04 | 14,450 | 14,600 | 14,450 | 14,480 | +20 | +0.1% | 137 |
| 2015/08/03 | 14,600 | 14,600 | 14,390 | 14,460 | -210 | -1.4% | 70 |
| 2015/07/31 | 14,610 | 14,860 | 14,600 | 14,670 | +100 | +0.7% | 176 |
| 2015/07/30 | 14,560 | 14,660 | 14,520 | 14,570 | +320 | +2.2% | 70 |
| 2015/07/29 | 14,450 | 14,450 | 14,250 | 14,250 | -90 | -0.6% | 31 |
| 2015/07/28 | 14,300 | 14,400 | 14,210 | 14,340 | +90 | +0.6% | 160 |
| 2015/07/27 | 14,500 | 14,520 | 14,250 | 14,250 | -250 | -1.7% | 26 |
| 2015/07/24 | 14,580 | 14,580 | 14,500 | 14,500 | -200 | -1.4% | 32 |
| 2015/07/23 | 14,660 | 14,700 | 14,550 | 14,700 | +60 | +0.4% | 174 |
| 2015/07/22 | 14,560 | 14,710 | 14,560 | 14,640 | -170 | -1.1% | 34 |
| 2015/07/21 | 14,850 | 14,880 | 14,800 | 14,810 | +130 | +0.9% | 74 |
| 2015/07/17 | 14,670 | 14,680 | 14,670 | 14,680 | +170 | +1.2% | 113 |
| 2015/07/16 | 14,500 | 14,590 | 14,440 | 14,510 | +60 | +0.4% | 47 |
| 2015/07/15 | 14,600 | 14,600 | 14,290 | 14,450 | -60 | -0.4% | 340 |
| 2015/07/14 | 14,420 | 14,540 | 14,360 | 14,510 | +350 | +2.5% | 203 |
| 2015/07/13 | 14,330 | 14,330 | 14,030 | 14,160 | -410 | -2.8% | 221 |
| 2015/07/10 | 14,340 | 14,600 | 14,320 | 14,570 | +120 | +0.8% | 311 |
| 2015/07/09 | 13,850 | 14,460 | 13,850 | 14,450 | +150 | +1% | 84 |
| 2015/07/08 | 15,100 | 15,100 | 14,300 | 14,300 | -800 | -5.3% | 96 |
| 2015/07/07 | 15,230 | 15,270 | 15,100 | 15,100 | +210 | +1.4% | 65 |
| 2015/07/06 | 15,180 | 15,180 | 14,890 | 14,890 | -480 | -3.1% | 131 |
| 2015/07/03 | 15,250 | 15,370 | 15,200 | 15,370 | -20 | -0.1% | 86 |
| 2015/07/02 | 15,280 | 15,400 | 15,260 | 15,390 | +390 | +2.6% | 46 |
| 2015/07/01 | 15,000 | 15,000 | 15,000 | 15,000 | +190 | +1.3% | 2 |
| 2015/06/30 | 14,940 | 14,940 | 14,730 | 14,810 | -140 | -0.9% | 69 |
| 2015/06/29 | 14,600 | 15,070 | 14,600 | 14,950 | -300 | -2% | 67 |
| 2015/06/26 | 15,110 | 15,250 | 15,100 | 15,250 | ±0 | ±0% | 22 |
| 2015/06/25 | 15,200 | 15,250 | 15,070 | 15,250 | -50 | -0.3% | 99 |
| 2015/06/24 | 15,150 | 15,390 | 15,150 | 15,300 | +150 | +1% | 77 |
| 2015/06/23 | 14,810 | 15,200 | 14,810 | 15,150 | +350 | +2.4% | 132 |
| 2015/06/22 | 14,600 | 14,800 | 14,600 | 14,800 | +140 | +1% | 22 |
| 2015/06/19 | 14,540 | 14,660 | 14,500 | 14,660 | +160 | +1.1% | 37 |
| 2015/06/18 | 14,750 | 14,750 | 14,500 | 14,500 | -370 | -2.5% | 392 |
| 2015/06/17 | 14,930 | 14,930 | 14,740 | 14,870 | +30 | +0.2% | 98 |
| 2015/06/16 | 14,970 | 14,970 | 14,760 | 14,840 | +170 | +1.2% | 89 |
| 2015/06/15 | 14,800 | 14,800 | 14,670 | 14,670 | -200 | -1.3% | 12 |
| 2015/06/12 | 14,860 | 14,870 | 14,620 | 14,870 | -20 | -0.1% | 153 |
| 2015/06/11 | 14,800 | 14,890 | 14,800 | 14,890 | +230 | +1.6% | 21 |
| 2015/06/10 | 14,700 | 14,750 | 14,660 | 14,660 | -140 | -0.9% | 107 |
| 2015/06/09 | 15,030 | 15,030 | 14,760 | 14,800 | -300 | -2% | 536 |
| 2015/06/08 | 15,190 | 15,190 | 15,100 | 15,100 | +50 | +0.3% | 141 |
2451～
2500
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
