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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 15,200 | 15,200 | 15,050 | 15,050 | -300 | -2% | 388 |
| 2015/06/04 | 15,100 | 15,470 | 15,100 | 15,350 | +360 | +2.4% | 326 |
| 2015/06/03 | 15,000 | 15,040 | 14,990 | 14,990 | -40 | -0.3% | 17 |
| 2015/06/02 | 15,050 | 15,160 | 14,970 | 15,030 | -20 | -0.1% | 56 |
| 2015/06/01 | 15,010 | 15,050 | 14,860 | 15,050 | +40 | +0.3% | 47 |
| 2015/05/29 | 15,110 | 15,110 | 14,980 | 15,010 | +10 | +0.1% | 59 |
| 2015/05/28 | 14,850 | 15,230 | 14,850 | 15,000 | +300 | +2% | 306 |
| 2015/05/27 | 14,800 | 14,800 | 14,700 | 14,700 | -150 | -1% | 21 |
| 2015/05/26 | 14,810 | 14,850 | 14,810 | 14,850 | +30 | +0.2% | 95 |
| 2015/05/25 | 14,650 | 14,820 | 14,650 | 14,820 | +20 | +0.1% | 220 |
| 2015/05/22 | 14,850 | 14,850 | 14,610 | 14,800 | -40 | -0.3% | 23 |
| 2015/05/21 | 14,800 | 14,840 | 14,800 | 14,840 | +140 | +1% | 12 |
| 2015/05/20 | 14,830 | 14,840 | 14,700 | 14,700 | +10 | +0.1% | 151 |
| 2015/05/19 | 14,690 | 14,690 | 14,670 | 14,690 | +140 | +1% | 26 |
| 2015/05/18 | 14,200 | 14,550 | 14,200 | 14,550 | +450 | +3.2% | 139 |
| 2015/05/15 | 14,140 | 14,140 | 14,100 | 14,100 | -40 | -0.3% | 17 |
| 2015/05/14 | 14,200 | 14,200 | 14,140 | 14,140 | -30 | -0.2% | 17 |
| 2015/05/13 | 14,300 | 14,300 | 14,110 | 14,170 | -130 | -0.9% | 90 |
| 2015/05/12 | 14,310 | 14,310 | 14,120 | 14,300 | -120 | -0.8% | 284 |
| 2015/05/11 | 14,170 | 14,470 | 14,170 | 14,420 | +140 | +1% | 111 |
| 2015/05/08 | 14,010 | 14,280 | 14,010 | 14,280 | +210 | +1.5% | 3 |
| 2015/05/07 | 13,900 | 14,070 | 13,900 | 14,070 | +160 | +1.2% | 27 |
| 2015/05/01 | 13,900 | 14,060 | 13,750 | 13,910 | +30 | +0.2% | 55 |
| 2015/04/30 | 14,390 | 14,390 | 13,880 | 13,880 | -420 | -2.9% | 277 |
| 2015/04/28 | 14,280 | 14,470 | 14,280 | 14,300 | ±0 | ±0% | 42 |
| 2015/04/27 | 14,380 | 14,380 | 14,200 | 14,300 | -80 | -0.6% | 67 |
| 2015/04/24 | 14,450 | 14,450 | 14,300 | 14,380 | +50 | +0.3% | 80 |
| 2015/04/23 | 14,500 | 14,500 | 14,330 | 14,330 | +90 | +0.6% | 200 |
| 2015/04/22 | 14,130 | 14,290 | 14,130 | 14,240 | +390 | +2.8% | 219 |
| 2015/04/21 | 13,700 | 13,850 | 13,700 | 13,850 | +190 | +1.4% | 25 |
| 2015/04/20 | 13,620 | 13,660 | 13,560 | 13,660 | -80 | -0.6% | 119 |
| 2015/04/17 | 13,720 | 13,810 | 13,720 | 13,740 | +90 | +0.7% | 86 |
| 2015/04/16 | 13,600 | 13,790 | 13,600 | 13,650 | +10 | +0.1% | 36 |
| 2015/04/15 | 13,600 | 13,640 | 13,600 | 13,640 | +20 | +0.1% | 5 |
| 2015/04/14 | 13,600 | 13,650 | 13,580 | 13,620 | +180 | +1.3% | 111 |
| 2015/04/13 | 13,720 | 13,720 | 13,440 | 13,440 | -300 | -2.2% | 192 |
| 2015/04/10 | 13,590 | 13,770 | 13,490 | 13,740 | +170 | +1.3% | 154 |
| 2015/04/09 | 13,560 | 13,710 | 13,540 | 13,570 | +10 | +0.1% | 55 |
| 2015/04/08 | 13,600 | 13,670 | 13,560 | 13,560 | -40 | -0.3% | 1,041 |
| 2015/04/07 | 13,450 | 13,730 | 13,450 | 13,600 | +250 | +1.9% | 85 |
| 2015/04/06 | 13,380 | 13,380 | 13,350 | 13,350 | -30 | -0.2% | 13 |
| 2015/04/03 | 13,400 | 13,450 | 13,320 | 13,380 | +80 | +0.6% | 185 |
| 2015/04/02 | 13,300 | 13,440 | 13,300 | 13,300 | +280 | +2.2% | 82 |
| 2015/04/01 | 13,200 | 13,200 | 13,020 | 13,020 | -310 | -2.3% | 55 |
| 2015/03/31 | 13,380 | 13,400 | 13,330 | 13,330 | +250 | +1.9% | 15 |
| 2015/03/30 | 13,230 | 13,230 | 13,080 | 13,080 | -20 | -0.2% | 25 |
| 2015/03/27 | 13,300 | 13,400 | 13,100 | 13,100 | +10 | +0.1% | 184 |
| 2015/03/26 | 13,250 | 13,250 | 13,090 | 13,090 | -180 | -1.4% | 86 |
| 2015/03/25 | 13,300 | 13,410 | 13,200 | 13,270 | +90 | +0.7% | 155 |
| 2015/03/24 | 13,400 | 13,400 | 13,180 | 13,180 | -170 | -1.3% | 229 |
2501～
2550
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
