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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/21 | 9,960 | 9,960 | 9,740 | 9,740 | -200 | -2% | 55 |
| 2014/10/20 | 9,800 | 9,940 | 9,800 | 9,940 | +340 | +3.5% | 151 |
| 2014/10/17 | 9,700 | 9,700 | 9,590 | 9,600 | -100 | -1% | 12 |
| 2014/10/16 | 9,760 | 9,760 | 9,590 | 9,700 | -200 | -2% | 1,349 |
| 2014/10/15 | 9,930 | 9,930 | 9,900 | 9,900 | -50 | -0.5% | 508 |
| 2014/10/14 | 9,930 | 9,980 | 9,890 | 9,950 | -180 | -1.8% | 278 |
| 2014/10/10 | 10,110 | 10,130 | 10,100 | 10,130 | -170 | -1.7% | 16 |
| 2014/10/09 | 10,350 | 10,350 | 10,300 | 10,300 | -90 | -0.9% | 52 |
| 2014/10/08 | 10,350 | 10,390 | 9,910 | 10,390 | -210 | -2% | 69 |
| 2014/10/07 | 10,580 | 10,600 | 10,560 | 10,600 | +60 | +0.6% | 15 |
| 2014/10/06 | 10,500 | 10,540 | 10,500 | 10,540 | +130 | +1.2% | 62 |
| 2014/10/03 | 10,440 | 10,450 | 10,410 | 10,410 | -90 | -0.9% | 50 |
| 2014/10/02 | 10,650 | 10,650 | 10,500 | 10,500 | -350 | -3.2% | 218 |
| 2014/10/01 | 10,940 | 10,940 | 10,850 | 10,850 | -50 | -0.5% | 11 |
| 2014/09/30 | 10,960 | 10,960 | 10,860 | 10,900 | -200 | -1.8% | 30 |
| 2014/09/29 | 11,090 | 11,100 | 11,090 | 11,100 | +120 | +1.1% | 25 |
| 2014/09/26 | 11,050 | 11,050 | 10,980 | 10,980 | -50 | -0.5% | 62 |
| 2014/09/25 | 10,970 | 11,030 | 10,970 | 11,030 | +180 | +1.7% | 36 |
| 2014/09/24 | 11,000 | 11,000 | 10,850 | 10,850 | -160 | -1.5% | 64 |
| 2014/09/22 | 11,130 | 11,160 | 11,010 | 11,010 | -30 | -0.3% | 45 |
| 2014/09/19 | 11,000 | 11,070 | 10,950 | 11,040 | +130 | +1.2% | 67 |
| 2014/09/18 | 10,980 | 10,980 | 10,900 | 10,910 | +150 | +1.4% | 70 |
| 2014/09/17 | 10,850 | 10,850 | 10,760 | 10,760 | -120 | -1.1% | 64 |
| 2014/09/16 | 11,040 | 11,040 | 10,880 | 10,880 | -30 | -0.3% | 6 |
| 2014/09/12 | 10,940 | 10,940 | 10,910 | 10,910 | -90 | -0.8% | 11 |
| 2014/09/11 | 10,950 | 11,020 | 10,950 | 11,000 | +80 | +0.7% | 557 |
| 2014/09/10 | 10,850 | 10,920 | 10,850 | 10,920 | +30 | +0.3% | 37 |
| 2014/09/09 | 10,900 | 10,900 | 10,890 | 10,890 | - | - | 28 |
| 2014/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/05 | 10,830 | 10,830 | 10,830 | 10,830 | +40 | +0.4% | 20 |
| 2014/09/04 | 10,890 | 10,890 | 10,790 | 10,790 | -80 | -0.7% | 208 |
| 2014/09/03 | 10,810 | 10,900 | 10,810 | 10,870 | +250 | +2.4% | 252 |
| 2014/09/02 | 10,620 | 10,620 | 10,620 | 10,620 | +110 | +1% | 1 |
| 2014/09/01 | 10,510 | 10,510 | 10,510 | 10,510 | -140 | -1.3% | 10 |
| 2014/08/29 | 10,530 | 10,650 | 10,530 | 10,650 | +80 | +0.8% | 3 |
| 2014/08/28 | 10,550 | 10,570 | 10,550 | 10,570 | - | - | 38 |
| 2014/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/26 | 10,750 | 10,750 | 10,660 | 10,660 | -90 | -0.8% | 6 |
| 2014/08/25 | 10,750 | 10,750 | 10,750 | 10,750 | +50 | +0.5% | 9 |
| 2014/08/22 | 10,750 | 10,750 | 10,700 | 10,700 | +40 | +0.4% | 24 |
| 2014/08/21 | 10,460 | 10,670 | 10,460 | 10,660 | +320 | +3.1% | 71 |
| 2014/08/20 | 10,340 | 10,340 | 10,340 | 10,340 | -100 | -1% | 100 |
| 2014/08/19 | 10,490 | 10,500 | 10,440 | 10,440 | -40 | -0.4% | 13 |
| 2014/08/18 | 10,490 | 10,490 | 10,480 | 10,480 | -10 | -0.1% | 2 |
| 2014/08/15 | 10,490 | 10,490 | 10,490 | 10,490 | ±0 | ±0% | 2 |
| 2014/08/14 | 10,420 | 10,490 | 10,420 | 10,490 | +130 | +1.3% | 18 |
| 2014/08/13 | 10,390 | 10,390 | 10,360 | 10,360 | -10 | -0.1% | 618 |
| 2014/08/12 | 10,340 | 10,400 | 10,340 | 10,370 | +60 | +0.6% | 76 |
| 2014/08/11 | 10,350 | 10,350 | 10,310 | 10,310 | +240 | +2.4% | 81 |
2651～
2700
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
