24,185
-1745 (-6.73%)
株価：2025/04/09 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 26,220 | 26,270 | 25,340 | 25,355 | -735 | -2.8% | 1,887 |
| 2024/03/29 | 26,155 | 26,195 | 26,010 | 26,090 | +55 | +0.2% | 359 |
| 2024/03/28 | 26,355 | 26,445 | 25,895 | 26,035 | -50 | -0.2% | 322 |
| 2024/03/27 | 26,165 | 26,350 | 26,085 | 26,085 | +155 | +0.6% | 600 |
| 2024/03/26 | 25,785 | 25,950 | 25,785 | 25,930 | +130 | +0.5% | 274 |
| 2024/03/25 | 25,905 | 26,000 | 25,800 | 25,800 | -210 | -0.8% | 321 |
| 2024/03/22 | 26,200 | 26,200 | 25,890 | 26,010 | +85 | +0.3% | 1,102 |
| 2024/03/21 | 26,150 | 26,150 | 25,680 | 25,925 | +565 | +2.2% | 892 |
| 2024/03/19 | 24,620 | 25,435 | 24,620 | 25,360 | +350 | +1.4% | 1,960 |
| 2024/03/18 | 24,630 | 25,120 | 24,630 | 25,010 | +505 | +2.1% | 861 |
| 2024/03/15 | 24,355 | 24,590 | 24,355 | 24,505 | +50 | +0.2% | 338 |
| 2024/03/14 | 24,355 | 24,475 | 24,245 | 24,455 | +180 | +0.7% | 170 |
| 2024/03/13 | 24,495 | 24,600 | 24,085 | 24,275 | +55 | +0.2% | 1,645 |
| 2024/03/12 | 24,005 | 24,265 | 23,820 | 24,220 | -225 | -0.9% | 1,427 |
| 2024/03/11 | 25,085 | 25,590 | 24,100 | 24,445 | -640 | -2.6% | 1,636 |
| 2024/03/08 | 25,300 | 25,315 | 24,745 | 25,085 | +145 | +0.6% | 701 |
| 2024/03/07 | 25,000 | 25,250 | 24,855 | 24,940 | +395 | +1.6% | 2,001 |
| 2024/03/06 | 24,480 | 24,600 | 24,350 | 24,545 | +35 | +0.1% | 2,985 |
| 2024/03/05 | 24,330 | 24,535 | 24,220 | 24,510 | +180 | +0.7% | 608 |
| 2024/03/04 | 24,350 | 24,455 | 24,160 | 24,330 | -5 | ±0% | 727 |
| 2024/03/01 | 24,020 | 24,385 | 24,010 | 24,335 | +365 | +1.5% | 2,421 |
| 2024/02/29 | 23,960 | 24,040 | 23,665 | 23,970 | +105 | +0.4% | 647 |
| 2024/02/28 | 23,770 | 23,920 | 23,700 | 23,865 | +125 | +0.5% | 366 |
| 2024/02/27 | 23,665 | 23,950 | 23,600 | 23,740 | +10 | ±0% | 276 |
| 2024/02/26 | 23,565 | 23,785 | 23,505 | 23,730 | +105 | +0.4% | 345 |
| 2024/02/22 | 23,650 | 23,690 | 23,510 | 23,625 | +140 | +0.6% | 544 |
| 2024/02/21 | 23,690 | 23,690 | 23,425 | 23,485 | -285 | -1.2% | 451 |
| 2024/02/20 | 24,200 | 24,200 | 23,670 | 23,770 | -385 | -1.6% | 1,286 |
| 2024/02/19 | 23,845 | 24,155 | 23,775 | 24,155 | +380 | +1.6% | 1,953 |
| 2024/02/16 | 24,000 | 24,000 | 23,515 | 23,775 | +535 | +2.3% | 1,406 |
| 2024/02/15 | 23,270 | 23,355 | 23,085 | 23,240 | +750 | +3.3% | 1,028 |
| 2024/02/14 | 22,645 | 22,750 | 22,410 | 22,490 | -405 | -1.8% | 729 |
| 2024/02/13 | 22,205 | 22,920 | 22,205 | 22,895 | +1,100 | +5% | 926 |
| 2024/02/09 | 21,890 | 21,940 | 21,705 | 21,795 | -100 | -0.5% | 136 |
| 2024/02/08 | 21,700 | 21,960 | 21,640 | 21,895 | +355 | +1.6% | 1,776 |
| 2024/02/07 | 21,585 | 21,605 | 21,425 | 21,540 | -45 | -0.2% | 479 |
| 2024/02/06 | 21,680 | 21,730 | 21,550 | 21,585 | -115 | -0.5% | 229 |
| 2024/02/05 | 21,600 | 21,700 | 21,360 | 21,700 | +325 | +1.5% | 583 |
| 2024/02/02 | 21,580 | 21,580 | 21,295 | 21,375 | -235 | -1.1% | 587 |
| 2024/02/01 | 21,670 | 21,860 | 21,515 | 21,610 | -190 | -0.9% | 991 |
| 2024/01/31 | 21,545 | 21,800 | 21,380 | 21,800 | +260 | +1.2% | 327 |
| 2024/01/30 | 21,545 | 21,650 | 21,525 | 21,540 | +80 | +0.4% | 191 |
| 2024/01/29 | 21,155 | 21,540 | 21,155 | 21,460 | +305 | +1.4% | 189 |
| 2024/01/26 | 21,420 | 21,420 | 21,100 | 21,155 | -275 | -1.3% | 140 |
| 2024/01/25 | 21,600 | 21,630 | 21,430 | 21,430 | +40 | +0.2% | 258 |
| 2024/01/24 | 21,445 | 21,525 | 21,325 | 21,390 | +25 | +0.1% | 330 |
| 2024/01/23 | 21,505 | 21,565 | 21,355 | 21,365 | -115 | -0.5% | 1,287 |
| 2024/01/22 | 21,210 | 21,480 | 21,210 | 21,480 | +450 | +2.1% | 1,011 |
| 2024/01/19 | 21,250 | 21,250 | 20,990 | 21,030 | +100 | +0.5% | 190 |
| 2024/01/18 | 21,105 | 21,235 | 20,895 | 20,930 | -170 | -0.8% | 160 |
251～
300
件表示中 / 3676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
