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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 11,400 | 11,430 | 11,370 | 11,430 | +80 | +0.7% | 18 |
| 2015/01/07 | 11,230 | 11,420 | 11,230 | 11,350 | -50 | -0.4% | 19 |
| 2015/01/06 | 11,630 | 11,630 | 11,400 | 11,400 | -450 | -3.8% | 150 |
| 2015/01/05 | 11,900 | 11,900 | 11,710 | 11,850 | -130 | -1.1% | 111 |
| 2014/12/30 | 12,000 | 12,000 | 11,900 | 11,980 | -20 | -0.2% | 27 |
| 2014/12/29 | 12,100 | 12,100 | 12,000 | 12,000 | -20 | -0.2% | 163 |
| 2014/12/26 | 11,970 | 12,020 | 11,970 | 12,020 | +80 | +0.7% | 30 |
| 2014/12/25 | 12,180 | 12,180 | 11,940 | 11,940 | -60 | -0.5% | 45 |
| 2014/12/24 | 12,200 | 12,200 | 12,000 | 12,000 | +50 | +0.4% | 488 |
| 2014/12/22 | 11,950 | 12,060 | 11,950 | 11,950 | +50 | +0.4% | 76 |
| 2014/12/19 | 11,800 | 11,900 | 11,800 | 11,900 | +350 | +3% | 117 |
| 2014/12/18 | 11,740 | 11,740 | 11,550 | 11,550 | -10 | -0.1% | 57 |
| 2014/12/17 | 11,380 | 11,560 | 11,350 | 11,560 | +160 | +1.4% | 45 |
| 2014/12/16 | 11,370 | 11,490 | 11,370 | 11,400 | -130 | -1.1% | 80 |
| 2014/12/15 | 11,700 | 11,740 | 11,530 | 11,530 | -340 | -2.9% | 39 |
| 2014/12/12 | 11,770 | 12,000 | 11,770 | 11,870 | -10 | -0.1% | 31 |
| 2014/12/11 | 11,510 | 11,880 | 11,500 | 11,880 | +30 | +0.3% | 126 |
| 2014/12/10 | 12,090 | 12,090 | 11,800 | 11,850 | -240 | -2% | 92 |
| 2014/12/09 | 12,300 | 12,300 | 12,090 | 12,090 | -230 | -1.9% | 85 |
| 2014/12/08 | 12,450 | 12,450 | 12,320 | 12,320 | -50 | -0.4% | 31 |
| 2014/12/05 | 12,300 | 12,380 | 12,290 | 12,370 | +120 | +1% | 66 |
| 2014/12/04 | 12,300 | 12,300 | 12,220 | 12,250 | +90 | +0.7% | 28 |
| 2014/12/03 | 12,100 | 12,220 | 12,100 | 12,160 | +140 | +1.2% | 87 |
| 2014/12/02 | 11,950 | 12,020 | 11,940 | 12,020 | +80 | +0.7% | 201 |
| 2014/12/01 | 11,850 | 11,950 | 11,850 | 11,940 | +120 | +1% | 53 |
| 2014/11/28 | 11,810 | 11,820 | 11,800 | 11,820 | +90 | +0.8% | 51 |
| 2014/11/27 | 11,700 | 11,730 | 11,700 | 11,730 | -50 | -0.4% | 2 |
| 2014/11/26 | 11,780 | 11,780 | 11,780 | 11,780 | -20 | -0.2% | 23 |
| 2014/11/25 | 11,830 | 11,890 | 11,800 | 11,800 | +100 | +0.9% | 62 |
| 2014/11/21 | 11,700 | 11,700 | 11,700 | 11,700 | -40 | -0.3% | 11 |
| 2014/11/20 | 11,900 | 11,900 | 11,630 | 11,740 | -70 | -0.6% | 73 |
| 2014/11/19 | 11,750 | 11,820 | 11,750 | 11,810 | +160 | +1.4% | 50 |
| 2014/11/18 | 11,600 | 11,740 | 11,600 | 11,650 | +150 | +1.3% | 709 |
| 2014/11/17 | 11,860 | 11,860 | 11,490 | 11,500 | -340 | -2.9% | 148 |
| 2014/11/14 | 11,870 | 11,880 | 11,810 | 11,840 | +110 | +0.9% | 121 |
| 2014/11/13 | 11,610 | 11,740 | 11,570 | 11,730 | +140 | +1.2% | 781 |
| 2014/11/12 | 11,680 | 11,800 | 11,590 | 11,590 | -20 | -0.2% | 264 |
| 2014/11/11 | 11,510 | 11,630 | 11,470 | 11,610 | +140 | +1.2% | 267 |
| 2014/11/10 | 11,360 | 11,480 | 11,360 | 11,470 | -30 | -0.3% | 109 |
| 2014/11/07 | 11,620 | 11,620 | 11,480 | 11,500 | -120 | -1% | 497 |
| 2014/11/06 | 11,730 | 11,750 | 11,600 | 11,620 | -70 | -0.6% | 563 |
| 2014/11/05 | 11,750 | 11,780 | 11,580 | 11,690 | -110 | -0.9% | 541 |
| 2014/11/04 | 12,560 | 12,560 | 11,740 | 11,800 | +620 | +5.5% | 4,107 |
| 2014/10/31 | 10,500 | 11,200 | 10,450 | 11,180 | +890 | +8.6% | 184 |
| 2014/10/30 | 10,320 | 10,320 | 10,290 | 10,290 | +80 | +0.8% | 13 |
| 2014/10/29 | 10,200 | 10,240 | 10,190 | 10,210 | +210 | +2.1% | 48 |
| 2014/10/28 | 10,030 | 10,030 | 10,000 | 10,000 | ±0 | ±0% | 38 |
| 2014/10/27 | 9,980 | 10,000 | 9,980 | 10,000 | +80 | +0.8% | 55 |
| 2014/10/24 | 10,000 | 10,000 | 9,920 | 9,920 | +10 | +0.1% | 51 |
| 2014/10/23 | 9,800 | 9,910 | 9,800 | 9,910 | - | - | 11 |
2601～
2650
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
