32,640
+540 (+1.68%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 25,810 | 26,910 | 25,755 | 25,755 | +250 | +1% | 3,485 |
| 2024/08/13 | 24,350 | 25,585 | 24,350 | 25,505 | +1,155 | +4.7% | 2,268 |
| 2024/08/09 | 24,635 | 25,250 | 23,810 | 24,350 | +310 | +1.3% | 2,818 |
| 2024/08/08 | 24,285 | 24,640 | 23,925 | 24,040 | -250 | -1% | 1,332 |
| 2024/08/07 | 23,990 | 25,195 | 23,220 | 24,290 | +290 | +1.2% | 6,081 |
| 2024/08/06 | 23,785 | 24,920 | 22,420 | 24,000 | +3,620 | +17.8% | 4,835 |
| 2024/08/05 | 23,145 | 23,815 | 20,380 | 20,380 | -5,000 | -19.7% | 4,301 |
| 2024/08/02 | 25,765 | 25,860 | 25,000 | 25,380 | -2,570 | -9.2% | 6,323 |
| 2024/08/01 | 29,630 | 29,630 | 27,515 | 27,950 | -1,680 | -5.7% | 6,403 |
| 2024/07/31 | 28,690 | 30,500 | 28,245 | 29,630 | +1,050 | +3.7% | 33,729 |
| 2024/07/30 | 28,430 | 28,580 | 28,250 | 28,580 | +125 | +0.4% | 3,855 |
| 2024/07/29 | 27,830 | 28,950 | 27,830 | 28,455 | +1,045 | +3.8% | 9,288 |
| 2024/07/26 | 27,350 | 27,910 | 27,175 | 27,410 | -425 | -1.5% | 9,973 |
| 2024/07/25 | 28,130 | 28,300 | 27,000 | 27,835 | -1,075 | -3.7% | 11,070 |
| 2024/07/24 | 29,400 | 29,400 | 28,820 | 28,910 | -650 | -2.2% | 7,275 |
| 2024/07/23 | 29,455 | 29,600 | 29,365 | 29,560 | +270 | +0.9% | 2,414 |
| 2024/07/22 | 29,610 | 29,720 | 29,275 | 29,290 | -320 | -1.1% | 9,619 |
| 2024/07/19 | 29,455 | 29,615 | 29,300 | 29,610 | -65 | -0.2% | 5,794 |
| 2024/07/18 | 29,565 | 30,040 | 29,500 | 29,675 | -585 | -1.9% | 3,083 |
| 2024/07/17 | 30,100 | 30,270 | 29,860 | 30,260 | +350 | +1.2% | 2,360 |
| 2024/07/16 | 29,930 | 29,995 | 29,690 | 29,910 | +385 | +1.3% | 2,491 |
| 2024/07/12 | 30,270 | 30,280 | 29,465 | 29,525 | -985 | -3.2% | 3,404 |
| 2024/07/11 | 31,150 | 31,230 | 30,260 | 30,510 | -490 | -1.6% | 1,977 |
| 2024/07/10 | 30,440 | 31,130 | 30,440 | 31,000 | +660 | +2.2% | 2,961 |
| 2024/07/09 | 30,110 | 30,430 | 29,980 | 30,340 | +160 | +0.5% | 1,888 |
| 2024/07/08 | 30,420 | 30,430 | 30,010 | 30,180 | -310 | -1% | 2,744 |
| 2024/07/05 | 30,650 | 30,650 | 30,300 | 30,490 | -140 | -0.5% | 1,963 |
| 2024/07/04 | 30,550 | 30,680 | 30,370 | 30,630 | +210 | +0.7% | 2,537 |
| 2024/07/03 | 30,810 | 30,810 | 30,120 | 30,420 | -90 | -0.3% | 3,904 |
| 2024/07/02 | 29,845 | 30,570 | 29,845 | 30,510 | +840 | +2.8% | 2,716 |
| 2024/07/01 | 29,385 | 29,750 | 29,385 | 29,670 | +610 | +2.1% | 4,333 |
| 2024/06/28 | 28,880 | 29,260 | 28,825 | 29,060 | +585 | +2.1% | 1,652 |
| 2024/06/27 | 28,550 | 28,720 | 28,390 | 28,475 | -5 | ±0% | 720 |
| 2024/06/26 | 28,480 | 28,640 | 28,305 | 28,480 | ±0 | ±0% | 1,970 |
| 2024/06/25 | 27,830 | 28,480 | 27,830 | 28,480 | +1,015 | +3.7% | 1,602 |
| 2024/06/24 | 27,455 | 27,630 | 27,250 | 27,465 | +65 | +0.2% | 350 |
| 2024/06/21 | 27,250 | 27,695 | 27,250 | 27,400 | +150 | +0.6% | 296 |
| 2024/06/20 | 27,170 | 27,250 | 26,890 | 27,250 | +25 | +0.1% | 745 |
| 2024/06/19 | 26,975 | 27,370 | 26,975 | 27,225 | +345 | +1.3% | 693 |
| 2024/06/18 | 26,935 | 27,080 | 26,800 | 26,880 | +180 | +0.7% | 595 |
| 2024/06/17 | 27,215 | 27,215 | 26,665 | 26,700 | -680 | -2.5% | 2,189 |
| 2024/06/14 | 27,200 | 27,475 | 27,000 | 27,380 | +25 | +0.1% | 1,704 |
| 2024/06/13 | 27,860 | 27,860 | 27,280 | 27,355 | -480 | -1.7% | 3,608 |
| 2024/06/12 | 27,920 | 27,935 | 27,750 | 27,835 | -325 | -1.2% | 666 |
| 2024/06/11 | 28,420 | 28,495 | 28,160 | 28,160 | -105 | -0.4% | 1,278 |
| 2024/06/10 | 27,900 | 28,280 | 27,900 | 28,265 | +525 | +1.9% | 1,064 |
| 2024/06/07 | 27,920 | 27,920 | 27,695 | 27,740 | -55 | -0.2% | 2,967 |
| 2024/06/06 | 27,790 | 27,860 | 27,635 | 27,795 | +310 | +1.1% | 541 |
| 2024/06/05 | 27,840 | 27,840 | 27,390 | 27,485 | -685 | -2.4% | 3,307 |
| 2024/06/04 | 28,590 | 28,775 | 28,045 | 28,170 | -520 | -1.8% | 2,494 |
251～
300
件表示中 / 3768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
