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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 10,560 | 10,560 | 10,420 | 10,430 | -400 | -3.7% | 83 |
| 2014/03/13 | 10,860 | 10,890 | 10,830 | 10,830 | -70 | -0.6% | 33 |
| 2014/03/12 | 11,000 | 11,000 | 10,900 | 10,900 | -170 | -1.5% | 34 |
| 2014/03/11 | 11,080 | 11,080 | 11,070 | 11,070 | -50 | -0.4% | 11 |
| 2014/03/10 | 11,120 | 11,120 | 11,010 | 11,120 | -60 | -0.5% | 12 |
| 2014/03/07 | 11,200 | 11,200 | 11,180 | 11,180 | +120 | +1.1% | 10 |
| 2014/03/06 | 10,920 | 11,060 | 10,920 | 11,060 | +140 | +1.3% | 22 |
| 2014/03/05 | 10,880 | 10,920 | 10,880 | 10,920 | +160 | +1.5% | 11 |
| 2014/03/04 | 10,550 | 10,830 | 10,550 | 10,760 | +150 | +1.4% | 16 |
| 2014/03/03 | 10,690 | 10,690 | 10,540 | 10,610 | -130 | -1.2% | 71 |
| 2014/02/28 | 10,830 | 10,830 | 10,740 | 10,740 | -140 | -1.3% | 8 |
| 2014/02/27 | 10,990 | 10,990 | 10,880 | 10,880 | - | - | 5 |
| 2014/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/25 | 11,220 | 11,220 | 11,140 | 11,210 | +150 | +1.4% | 3 |
| 2014/02/24 | 11,230 | 11,330 | 10,990 | 11,060 | -140 | -1.3% | 74 |
| 2014/02/21 | 11,070 | 11,200 | 11,070 | 11,200 | +260 | +2.4% | 46 |
| 2014/02/20 | 11,100 | 11,130 | 10,880 | 10,940 | -400 | -3.5% | 28 |
| 2014/02/19 | 11,340 | 11,340 | 11,340 | 11,340 | -10 | -0.1% | 5 |
| 2014/02/18 | 11,110 | 11,350 | 11,010 | 11,350 | +520 | +4.8% | 186 |
| 2014/02/17 | 10,830 | 10,830 | 10,830 | 10,830 | +100 | +0.9% | 1 |
| 2014/02/14 | 11,130 | 11,130 | 10,730 | 10,730 | -320 | -2.9% | 8 |
| 2014/02/13 | 11,140 | 11,140 | 11,050 | 11,050 | -190 | -1.7% | 5 |
| 2014/02/12 | 11,280 | 11,280 | 11,220 | 11,240 | +150 | +1.4% | 14 |
| 2014/02/10 | 11,240 | 11,240 | 11,020 | 11,090 | +120 | +1.1% | 119 |
| 2014/02/07 | 10,890 | 10,970 | 10,890 | 10,970 | +270 | +2.5% | 184 |
| 2014/02/06 | 10,700 | 10,700 | 10,700 | 10,700 | +100 | +0.9% | 1 |
| 2014/02/05 | 10,600 | 10,650 | 10,500 | 10,600 | +190 | +1.8% | 64 |
| 2014/02/04 | 10,360 | 10,570 | 10,330 | 10,410 | -550 | -5% | 794 |
| 2014/02/03 | 11,140 | 11,170 | 10,940 | 10,960 | -440 | -3.9% | 762 |
| 2014/01/31 | 11,540 | 11,540 | 11,400 | 11,400 | ±0 | ±0% | 18 |
| 2014/01/30 | 11,510 | 11,560 | 11,350 | 11,400 | -480 | -4% | 311 |
| 2014/01/29 | 11,700 | 11,880 | 11,700 | 11,880 | +360 | +3.1% | 89 |
| 2014/01/28 | 11,540 | 11,610 | 11,520 | 11,520 | -10 | -0.1% | 340 |
| 2014/01/27 | 11,540 | 11,610 | 11,510 | 11,530 | -410 | -3.4% | 589 |
| 2014/01/24 | 12,130 | 12,130 | 11,940 | 11,940 | -400 | -3.2% | 711 |
| 2014/01/23 | 12,440 | 12,440 | 12,340 | 12,340 | +20 | +0.2% | 119 |
| 2014/01/22 | 12,330 | 12,330 | 12,320 | 12,320 | -70 | -0.6% | 9 |
| 2014/01/21 | 12,360 | 12,390 | 12,360 | 12,390 | +40 | +0.3% | 2 |
| 2014/01/20 | 12,350 | 12,350 | 12,300 | 12,350 | -30 | -0.2% | 38 |
| 2014/01/17 | 12,410 | 12,410 | 12,330 | 12,380 | -120 | -1% | 77 |
| 2014/01/16 | 12,550 | 12,550 | 12,500 | 12,500 | +80 | +0.6% | 69 |
| 2014/01/15 | 12,340 | 12,460 | 12,340 | 12,420 | +250 | +2.1% | 128 |
| 2014/01/14 | 12,240 | 12,300 | 12,100 | 12,170 | -450 | -3.6% | 343 |
| 2014/01/10 | 12,510 | 12,620 | 12,510 | 12,620 | -30 | -0.2% | 44 |
| 2014/01/09 | 12,660 | 12,710 | 12,640 | 12,650 | -10 | -0.1% | 30 |
| 2014/01/08 | 12,540 | 12,660 | 12,490 | 12,660 | +150 | +1.2% | 53 |
| 2014/01/07 | 12,510 | 12,590 | 12,500 | 12,510 | -140 | -1.1% | 227 |
| 2014/01/06 | 12,720 | 12,770 | 12,550 | 12,650 | -140 | -1.1% | 453 |
| 2013/12/30 | 12,880 | 12,880 | 12,740 | 12,790 | +60 | +0.5% | 382 |
| 2013/12/27 | 12,740 | 12,760 | 12,700 | 12,730 | +40 | +0.3% | 318 |
2801～
2850
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
