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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 5,280 | 5,370 | 5,250 | 5,370 | +10 | +0.2% | 78 |
| 2011/10/25 | 5,410 | 5,410 | 5,350 | 5,360 | +50 | +0.9% | 3 |
| 2011/10/24 | 5,310 | 5,310 | 5,310 | 5,310 | +50 | +1% | 2 |
| 2011/10/21 | 5,360 | 5,360 | 5,230 | 5,260 | -90 | -1.7% | 100 |
| 2011/10/20 | 5,390 | 5,390 | 5,350 | 5,350 | -70 | -1.3% | 80 |
| 2011/10/19 | 5,450 | 5,450 | 5,420 | 5,420 | ±0 | ±0% | 15 |
| 2011/10/18 | 5,450 | 5,450 | 5,420 | 5,420 | -120 | -2.2% | 25 |
| 2011/10/17 | 5,480 | 5,540 | 5,480 | 5,540 | +80 | +1.5% | 369 |
| 2011/10/14 | 5,460 | 5,460 | 5,460 | 5,460 | -40 | -0.7% | 3 |
| 2011/10/13 | 5,500 | 5,530 | 5,500 | 5,500 | - | - | 4 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 5,450 | 5,470 | 5,430 | 5,470 | +90 | +1.7% | 361 |
| 2011/10/07 | 5,340 | 5,380 | 5,340 | 5,380 | +130 | +2.5% | 9 |
| 2011/10/06 | 5,250 | 5,250 | 5,250 | 5,250 | +50 | +1% | 10 |
| 2011/10/05 | 5,330 | 5,330 | 5,200 | 5,200 | -90 | -1.7% | 248 |
| 2011/10/04 | 5,290 | 5,290 | 5,290 | 5,290 | -70 | -1.3% | 101 |
| 2011/10/03 | 5,370 | 5,370 | 5,280 | 5,360 | -140 | -2.5% | 218 |
| 2011/09/30 | 5,570 | 5,580 | 5,480 | 5,500 | ±0 | ±0% | 583 |
| 2011/09/29 | 5,270 | 5,500 | 5,220 | 5,500 | +40 | +0.7% | 1,013 |
| 2011/09/28 | 5,340 | 5,460 | 5,340 | 5,460 | +200 | +3.8% | 480 |
| 2011/09/27 | 5,160 | 5,260 | 5,160 | 5,260 | +160 | +3.1% | 253 |
| 2011/09/26 | 5,220 | 5,220 | 5,080 | 5,100 | -110 | -2.1% | 241 |
| 2011/09/22 | 5,270 | 5,270 | 5,180 | 5,210 | -140 | -2.6% | 482 |
| 2011/09/21 | 5,370 | 5,370 | 5,350 | 5,350 | -20 | -0.4% | 53 |
| 2011/09/20 | 5,480 | 5,480 | 5,370 | 5,370 | -180 | -3.2% | 114 |
| 2011/09/16 | 5,490 | 5,550 | 5,490 | 5,550 | +110 | +2% | 86 |
| 2011/09/15 | 5,410 | 5,440 | 5,410 | 5,440 | +130 | +2.4% | 107 |
| 2011/09/14 | 5,310 | 5,340 | 5,300 | 5,310 | -100 | -1.8% | 90 |
| 2011/09/13 | 5,340 | 5,410 | 5,310 | 5,410 | +120 | +2.3% | 731 |
| 2011/09/12 | 5,310 | 5,340 | 5,290 | 5,290 | -140 | -2.6% | 521 |
| 2011/09/09 | 5,440 | 5,470 | 5,430 | 5,430 | -130 | -2.3% | 148 |
| 2011/09/08 | 5,550 | 5,560 | 5,550 | 5,560 | +110 | +2% | 19 |
| 2011/09/07 | 5,460 | 5,460 | 5,450 | 5,450 | +70 | +1.3% | 321 |
| 2011/09/06 | 5,510 | 5,510 | 5,370 | 5,380 | -180 | -3.2% | 505 |
| 2011/09/05 | 5,650 | 5,650 | 5,560 | 5,560 | -190 | -3.3% | 834 |
| 2011/09/02 | 5,790 | 5,800 | 5,730 | 5,750 | -130 | -2.2% | 115 |
| 2011/09/01 | 5,850 | 5,910 | 5,850 | 5,880 | +110 | +1.9% | 222 |
| 2011/08/31 | 5,770 | 5,770 | 5,770 | 5,770 | -30 | -0.5% | 99 |
| 2011/08/30 | 5,780 | 5,850 | 5,780 | 5,800 | +90 | +1.6% | 313 |
| 2011/08/29 | 5,720 | 5,750 | 5,710 | 5,710 | ±0 | ±0% | 163 |
| 2011/08/26 | 5,730 | 5,730 | 5,680 | 5,710 | -90 | -1.6% | 152 |
| 2011/08/25 | 5,710 | 5,800 | 5,710 | 5,800 | +100 | +1.8% | 142 |
| 2011/08/24 | 5,760 | 5,760 | 5,630 | 5,700 | -10 | -0.2% | 108 |
| 2011/08/23 | 5,690 | 5,730 | 5,650 | 5,710 | - | - | 243 |
| 2011/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/19 | 5,780 | 5,780 | 5,690 | 5,700 | -180 | -3.1% | 575 |
| 2011/08/18 | 5,940 | 5,940 | 5,880 | 5,880 | -90 | -1.5% | 60 |
| 2011/08/17 | 5,890 | 5,970 | 5,890 | 5,970 | +50 | +0.8% | 140 |
| 2011/08/16 | 5,950 | 5,950 | 5,920 | 5,920 | -20 | -0.3% | 199 |
| 2011/08/15 | 5,980 | 5,980 | 5,920 | 5,940 | +80 | +1.4% | 5 |
3201～
3250
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
