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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 6,700 | 6,700 | 6,700 | 6,700 | -90 | -1.3% | 15 |
| 2012/03/22 | 6,780 | 6,830 | 6,740 | 6,790 | -20 | -0.3% | 133 |
| 2012/03/21 | 6,940 | 6,960 | 6,810 | 6,810 | -170 | -2.4% | 262 |
| 2012/03/19 | 6,930 | 7,000 | 6,930 | 6,980 | +30 | +0.4% | 88 |
| 2012/03/16 | 6,920 | 6,950 | 6,900 | 6,950 | +10 | +0.1% | 96 |
| 2012/03/15 | 6,920 | 6,960 | 6,860 | 6,940 | +90 | +1.3% | 174 |
| 2012/03/14 | 6,830 | 6,890 | 6,830 | 6,850 | +170 | +2.5% | 158 |
| 2012/03/13 | 6,650 | 6,760 | 6,650 | 6,680 | -40 | -0.6% | 56 |
| 2012/03/12 | 6,900 | 6,900 | 6,700 | 6,720 | +20 | +0.3% | 253 |
| 2012/03/09 | 6,540 | 6,730 | 6,540 | 6,700 | +160 | +2.4% | 166 |
| 2012/03/08 | 6,330 | 6,540 | 6,330 | 6,540 | +260 | +4.1% | 27 |
| 2012/03/07 | 6,260 | 6,300 | 6,250 | 6,280 | -120 | -1.9% | 269 |
| 2012/03/06 | 6,460 | 6,460 | 6,400 | 6,400 | -80 | -1.2% | 2 |
| 2012/03/05 | 6,530 | 6,530 | 6,480 | 6,480 | -60 | -0.9% | 13 |
| 2012/03/02 | 6,510 | 6,560 | 6,500 | 6,540 | +70 | +1.1% | 514 |
| 2012/03/01 | 6,580 | 6,590 | 6,440 | 6,470 | -100 | -1.5% | 308 |
| 2012/02/29 | 6,630 | 6,690 | 6,570 | 6,570 | -20 | -0.3% | 110 |
| 2012/02/28 | 6,390 | 6,590 | 6,390 | 6,590 | +80 | +1.2% | 108 |
| 2012/02/27 | 6,620 | 6,620 | 6,500 | 6,510 | -40 | -0.6% | 473 |
| 2012/02/24 | 6,480 | 6,550 | 6,480 | 6,550 | +60 | +0.9% | 152 |
| 2012/02/23 | 6,370 | 6,490 | 6,370 | 6,490 | +170 | +2.7% | 724 |
| 2012/02/22 | 6,300 | 6,320 | 6,250 | 6,320 | +50 | +0.8% | 97 |
| 2012/02/21 | 6,320 | 6,350 | 6,270 | 6,270 | -70 | -1.1% | 216 |
| 2012/02/20 | 6,330 | 6,380 | 6,310 | 6,340 | +130 | +2.1% | 709 |
| 2012/02/17 | 6,250 | 6,300 | 6,210 | 6,210 | +60 | +1% | 380 |
| 2012/02/16 | 6,130 | 6,220 | 6,130 | 6,150 | ±0 | ±0% | 26 |
| 2012/02/15 | 5,990 | 6,170 | 5,990 | 6,150 | +260 | +4.4% | 1,567 |
| 2012/02/14 | 5,830 | 5,910 | 5,780 | 5,890 | +50 | +0.9% | 113 |
| 2012/02/13 | 5,820 | 5,840 | 5,820 | 5,840 | +20 | +0.3% | 4 |
| 2012/02/10 | 5,870 | 5,870 | 5,820 | 5,820 | -80 | -1.4% | 52 |
| 2012/02/09 | 5,870 | 5,900 | 5,870 | 5,900 | +20 | +0.3% | 3 |
| 2012/02/08 | 5,800 | 5,880 | 5,800 | 5,880 | +110 | +1.9% | 57 |
| 2012/02/07 | 5,770 | 5,770 | 5,770 | 5,770 | +10 | +0.2% | 1 |
| 2012/02/06 | 5,730 | 5,770 | 5,730 | 5,760 | +90 | +1.6% | 359 |
| 2012/02/03 | 5,640 | 5,670 | 5,640 | 5,670 | -50 | -0.9% | 189 |
| 2012/02/02 | 5,560 | 5,720 | 5,560 | 5,720 | +180 | +3.2% | 32 |
| 2012/02/01 | 5,470 | 5,540 | 5,470 | 5,540 | +70 | +1.3% | 31 |
| 2012/01/31 | 5,430 | 5,470 | 5,430 | 5,470 | -40 | -0.7% | 21 |
| 2012/01/30 | 5,380 | 5,510 | 5,380 | 5,510 | +130 | +2.4% | 691 |
| 2012/01/27 | 5,440 | 5,440 | 5,380 | 5,380 | -80 | -1.5% | 1,526 |
| 2012/01/26 | 5,520 | 5,520 | 5,460 | 5,460 | -20 | -0.4% | 9 |
| 2012/01/25 | 5,480 | 5,480 | 5,480 | 5,480 | ±0 | ±0% | 1 |
| 2012/01/24 | 5,480 | 5,480 | 5,480 | 5,480 | +40 | +0.7% | 2,070 |
| 2012/01/23 | 5,410 | 5,440 | 5,410 | 5,440 | +80 | +1.5% | 82 |
| 2012/01/20 | 5,250 | 5,370 | 5,250 | 5,360 | +210 | +4.1% | 289 |
| 2012/01/19 | 5,140 | 5,150 | 5,130 | 5,150 | +120 | +2.4% | 7 |
| 2012/01/18 | 4,950 | 5,080 | 4,950 | 5,030 | +60 | +1.2% | 778 |
| 2012/01/17 | 4,955 | 4,970 | 4,945 | 4,970 | +50 | +1% | 14 |
| 2012/01/16 | 4,980 | 4,980 | 4,920 | 4,920 | -140 | -2.8% | 141 |
| 2012/01/13 | 5,070 | 5,070 | 5,040 | 5,060 | +50 | +1% | 743 |
3101～
3150
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
