32,580
-60 (-0.18%)
株価：2025/08/25 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 10,490 | 10,760 | 10,490 | 10,760 | +180 | +1.7% | 25 |
| 2013/07/29 | 10,380 | 10,800 | 10,380 | 10,580 | -270 | -2.5% | 76 |
| 2013/07/26 | 11,190 | 11,220 | 10,850 | 10,850 | -500 | -4.4% | 374 |
| 2013/07/25 | 11,770 | 11,770 | 11,350 | 11,350 | -420 | -3.6% | 128 |
| 2013/07/24 | 11,700 | 11,770 | 11,640 | 11,770 | +140 | +1.2% | 100 |
| 2013/07/23 | 11,530 | 11,690 | 11,530 | 11,630 | +30 | +0.3% | 409 |
| 2013/07/22 | 11,770 | 11,770 | 11,520 | 11,600 | -20 | -0.2% | 97 |
| 2013/07/19 | 11,800 | 11,800 | 11,500 | 11,620 | -60 | -0.5% | 319 |
| 2013/07/18 | 11,780 | 11,780 | 11,650 | 11,680 | -70 | -0.6% | 166 |
| 2013/07/17 | 11,620 | 11,750 | 11,620 | 11,750 | +20 | +0.2% | 146 |
| 2013/07/16 | 11,780 | 11,780 | 11,680 | 11,730 | +130 | +1.1% | 240 |
| 2013/07/12 | 11,620 | 11,700 | 11,600 | 11,600 | +20 | +0.2% | 261 |
| 2013/07/11 | 11,530 | 11,730 | 11,510 | 11,580 | -70 | -0.6% | 1,492 |
| 2013/07/10 | 11,590 | 11,740 | 11,590 | 11,650 | -110 | -0.9% | 1,341 |
| 2013/07/09 | 11,640 | 11,760 | 11,600 | 11,760 | +270 | +2.3% | 134 |
| 2013/07/08 | 11,820 | 11,840 | 11,490 | 11,490 | -60 | -0.5% | 910 |
| 2013/07/05 | 11,510 | 11,660 | 11,500 | 11,550 | +90 | +0.8% | 303 |
| 2013/07/04 | 11,220 | 11,460 | 11,220 | 11,460 | +110 | +1% | 109 |
| 2013/07/03 | 11,290 | 11,350 | 11,240 | 11,350 | +130 | +1.2% | 1,131 |
| 2013/07/02 | 11,130 | 11,260 | 11,120 | 11,220 | +260 | +2.4% | 794 |
| 2013/07/01 | 10,800 | 10,970 | 10,720 | 10,960 | +210 | +2% | 304 |
| 2013/06/28 | 10,340 | 10,750 | 10,340 | 10,750 | +590 | +5.8% | 527 |
| 2013/06/27 | 9,980 | 10,160 | 9,800 | 10,160 | +210 | +2.1% | 153 |
| 2013/06/26 | 10,210 | 10,210 | 9,950 | 9,950 | -20 | -0.2% | 75 |
| 2013/06/25 | 10,100 | 10,190 | 9,910 | 9,970 | -180 | -1.8% | 4,819 |
| 2013/06/24 | 10,480 | 10,480 | 10,150 | 10,150 | -140 | -1.4% | 173 |
| 2013/06/21 | 9,690 | 10,290 | 9,690 | 10,290 | ±0 | ±0% | 925 |
| 2013/06/20 | 10,350 | 10,350 | 10,180 | 10,290 | -110 | -1.1% | 4,213 |
| 2013/06/19 | 10,500 | 10,510 | 10,340 | 10,400 | +180 | +1.8% | 1,028 |
| 2013/06/18 | 10,180 | 10,240 | 10,180 | 10,220 | +200 | +2% | 60 |
| 2013/06/17 | 9,800 | 10,020 | 9,800 | 10,020 | +150 | +1.5% | 215 |
| 2013/06/14 | 10,470 | 10,470 | 9,870 | 9,870 | -10 | -0.1% | 890 |
| 2013/06/13 | 9,750 | 9,990 | 9,750 | 9,880 | -480 | -4.6% | 251 |
| 2013/06/12 | 10,020 | 10,360 | 9,980 | 10,360 | -110 | -1.1% | 176 |
| 2013/06/11 | 10,500 | 10,620 | 10,270 | 10,470 | +30 | +0.3% | 758 |
| 2013/06/10 | 10,630 | 10,680 | 10,360 | 10,440 | +480 | +4.8% | 1,190 |
| 2013/06/07 | 9,630 | 10,100 | 9,630 | 9,960 | +30 | +0.3% | 1,306 |
| 2013/06/06 | 9,880 | 10,230 | 9,880 | 9,930 | -230 | -2.3% | 768 |
| 2013/06/05 | 10,680 | 10,680 | 10,050 | 10,160 | -580 | -5.4% | 449 |
| 2013/06/04 | 10,050 | 10,800 | 10,050 | 10,740 | +540 | +5.3% | 1,347 |
| 2013/06/03 | 10,550 | 10,550 | 10,080 | 10,200 | -1,030 | -9.2% | 1,544 |
| 2013/05/31 | 11,140 | 11,450 | 10,830 | 11,230 | -170 | -1.5% | 890 |
| 2013/05/30 | 11,120 | 11,800 | 10,970 | 11,400 | -410 | -3.5% | 471 |
| 2013/05/29 | 11,590 | 11,810 | 11,380 | 11,810 | +240 | +2.1% | 201 |
| 2013/05/28 | 10,950 | 11,570 | 10,950 | 11,570 | +450 | +4% | 1,500 |
| 2013/05/27 | 11,250 | 11,400 | 11,000 | 11,120 | -890 | -7.4% | 1,063 |
| 2013/05/24 | 12,010 | 12,760 | 11,310 | 12,010 | +410 | +3.5% | 3,360 |
| 2013/05/23 | 12,710 | 12,750 | 11,600 | 11,600 | -1,120 | -8.8% | 9,797 |
| 2013/05/22 | 12,740 | 12,790 | 12,680 | 12,720 | +40 | +0.3% | 1,430 |
| 2013/05/21 | 12,900 | 12,900 | 12,640 | 12,680 | -120 | -0.9% | 815 |
2951～
3000
件表示中 / 3769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
