27,700
+60 (+0.22%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 5,160 | 5,220 | 5,160 | 5,220 | +160 | +3.2% | 11 |
| 2012/06/05 | 4,915 | 5,060 | 4,915 | 5,060 | +190 | +3.9% | 56 |
| 2012/06/04 | 4,940 | 4,940 | 4,870 | 4,870 | -170 | -3.4% | 250 |
| 2012/06/01 | 5,020 | 5,100 | 5,020 | 5,040 | -30 | -0.6% | 125 |
| 2012/05/31 | 5,050 | 5,070 | 5,040 | 5,070 | -70 | -1.4% | 257 |
| 2012/05/30 | 5,210 | 5,210 | 5,140 | 5,140 | -100 | -1.9% | 2 |
| 2012/05/29 | 5,140 | 5,240 | 5,100 | 5,240 | +100 | +1.9% | 122 |
| 2012/05/28 | 5,150 | 5,160 | 5,130 | 5,140 | -50 | -1% | 130 |
| 2012/05/25 | 5,190 | 5,190 | 5,190 | 5,190 | -60 | -1.1% | 1 |
| 2012/05/24 | 5,200 | 5,250 | 5,190 | 5,250 | +60 | +1.2% | 321 |
| 2012/05/23 | 5,300 | 5,300 | 5,190 | 5,190 | -130 | -2.4% | 379 |
| 2012/05/22 | 5,340 | 5,340 | 5,310 | 5,320 | +40 | +0.8% | 45 |
| 2012/05/21 | 5,220 | 5,280 | 5,200 | 5,280 | +60 | +1.1% | 85 |
| 2012/05/18 | 5,270 | 5,290 | 5,220 | 5,220 | -250 | -4.6% | 49 |
| 2012/05/17 | 5,300 | 5,470 | 5,280 | 5,470 | +120 | +2.2% | 725 |
| 2012/05/16 | 5,390 | 5,390 | 5,300 | 5,350 | -50 | -0.9% | 454 |
| 2012/05/15 | 5,370 | 5,400 | 5,350 | 5,400 | -90 | -1.6% | 105 |
| 2012/05/14 | 5,440 | 5,490 | 5,440 | 5,490 | +50 | +0.9% | 35 |
| 2012/05/11 | 5,530 | 5,530 | 5,440 | 5,440 | -100 | -1.8% | 107 |
| 2012/05/10 | 5,530 | 5,570 | 5,510 | 5,540 | ±0 | ±0% | 170 |
| 2012/05/09 | 5,620 | 5,620 | 5,540 | 5,540 | -110 | -1.9% | 67 |
| 2012/05/08 | 5,690 | 5,690 | 5,650 | 5,650 | ±0 | ±0% | 26 |
| 2012/05/07 | 5,780 | 5,780 | 5,650 | 5,650 | -300 | -5% | 69 |
| 2012/05/02 | 5,950 | 5,950 | 5,950 | 5,950 | +60 | +1% | 48 |
| 2012/05/01 | 6,100 | 6,110 | 5,880 | 5,890 | -410 | -6.5% | 205 |
| 2012/04/27 | 6,150 | 6,300 | 6,150 | 6,300 | +70 | +1.1% | 14 |
| 2012/04/26 | 6,230 | 6,230 | 6,230 | 6,230 | +40 | +0.6% | 1 |
| 2012/04/25 | 6,190 | 6,190 | 6,190 | 6,190 | +100 | +1.6% | 1 |
| 2012/04/24 | 6,120 | 6,120 | 6,090 | 6,090 | -120 | -1.9% | 83 |
| 2012/04/23 | 6,220 | 6,220 | 6,210 | 6,210 | ±0 | ±0% | 6 |
| 2012/04/20 | 6,230 | 6,230 | 6,210 | 6,210 | -40 | -0.6% | 962 |
| 2012/04/19 | 6,200 | 6,250 | 6,200 | 6,250 | -50 | -0.8% | 22 |
| 2012/04/18 | 6,250 | 6,300 | 6,250 | 6,300 | +120 | +1.9% | 1,006 |
| 2012/04/17 | 6,180 | 6,180 | 6,180 | 6,180 | +30 | +0.5% | 1 |
| 2012/04/16 | 6,190 | 6,190 | 6,150 | 6,150 | -120 | -1.9% | 10 |
| 2012/04/13 | 6,330 | 6,330 | 6,260 | 6,270 | +140 | +2.3% | 10 |
| 2012/04/12 | 6,200 | 6,200 | 6,120 | 6,130 | -20 | -0.3% | 38 |
| 2012/04/11 | 6,170 | 6,210 | 6,150 | 6,150 | -250 | -3.9% | 46 |
| 2012/04/10 | 6,400 | 6,400 | 6,400 | 6,400 | +100 | +1.6% | 1 |
| 2012/04/09 | 6,300 | 6,310 | 6,290 | 6,300 | -180 | -2.8% | 17 |
| 2012/04/06 | 6,420 | 6,480 | 6,400 | 6,480 | +60 | +0.9% | 83 |
| 2012/04/05 | 6,500 | 6,500 | 6,420 | 6,420 | -180 | -2.7% | 37 |
| 2012/04/04 | 6,750 | 6,790 | 6,600 | 6,600 | -160 | -2.4% | 70 |
| 2012/04/03 | 6,840 | 6,840 | 6,760 | 6,760 | -40 | -0.6% | 23 |
| 2012/04/02 | 6,780 | 6,850 | 6,780 | 6,800 | +120 | +1.8% | 33 |
| 2012/03/30 | 6,760 | 6,760 | 6,680 | 6,680 | -70 | -1% | 107 |
| 2012/03/29 | 6,750 | 6,750 | 6,750 | 6,750 | -120 | -1.7% | 1 |
| 2012/03/28 | 6,830 | 6,870 | 6,770 | 6,870 | +60 | +0.9% | 121 |
| 2012/03/27 | 6,710 | 6,810 | 6,710 | 6,810 | +260 | +4% | 145 |
| 2012/03/26 | 6,670 | 6,670 | 6,550 | 6,550 | -150 | -2.2% | 49 |
3051～
3100
件表示中 / 3586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
