32,600
-40 (-0.12%)
株価：2025/08/25 14:30
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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 5,140 | 5,170 | 5,140 | 5,170 | -10 | -0.2% | 18 |
| 2012/07/20 | 5,370 | 5,370 | 5,180 | 5,180 | -210 | -3.9% | 88 |
| 2012/07/19 | 5,400 | 5,400 | 5,390 | 5,390 | +10 | +0.2% | 67 |
| 2012/07/18 | 5,380 | 5,380 | 5,380 | 5,380 | +60 | +1.1% | 4 |
| 2012/07/17 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 14 |
| 2012/07/13 | 5,310 | 5,320 | 5,310 | 5,320 | -100 | -1.8% | 120 |
| 2012/07/12 | 5,450 | 5,460 | 5,420 | 5,420 | -30 | -0.6% | 32 |
| 2012/07/11 | 5,420 | 5,460 | 5,420 | 5,450 | -120 | -2.2% | 80 |
| 2012/07/10 | 5,690 | 5,690 | 5,570 | 5,570 | -120 | -2.1% | 61 |
| 2012/07/09 | 5,680 | 5,750 | 5,680 | 5,690 | -160 | -2.7% | 81 |
| 2012/07/06 | 5,840 | 5,850 | 5,820 | 5,850 | - | - | 54 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 5,950 | 5,950 | 5,950 | 5,950 | +40 | +0.7% | 40 |
| 2012/07/03 | 5,920 | 5,930 | 5,910 | 5,910 | +40 | +0.7% | 88 |
| 2012/07/02 | 5,870 | 5,870 | 5,870 | 5,870 | +40 | +0.7% | 17 |
| 2012/06/29 | 5,640 | 5,830 | 5,640 | 5,830 | +130 | +2.3% | 32 |
| 2012/06/28 | 5,650 | 5,700 | 5,650 | 5,700 | +200 | +3.6% | 289 |
| 2012/06/27 | 5,470 | 5,500 | 5,470 | 5,500 | +30 | +0.5% | 56 |
| 2012/06/26 | 5,500 | 5,500 | 5,430 | 5,470 | -170 | -3% | 48 |
| 2012/06/25 | 5,650 | 5,650 | 5,640 | 5,640 | -10 | -0.2% | 14 |
| 2012/06/22 | 5,570 | 5,650 | 5,570 | 5,650 | +20 | +0.4% | 5 |
| 2012/06/21 | 5,630 | 5,630 | 5,630 | 5,630 | +20 | +0.4% | 202 |
| 2012/06/20 | 5,570 | 5,610 | 5,560 | 5,610 | +170 | +3.1% | 74 |
| 2012/06/19 | 5,450 | 5,480 | 5,440 | 5,440 | -50 | -0.9% | 213 |
| 2012/06/18 | 5,460 | 5,540 | 5,460 | 5,490 | +130 | +2.4% | 606 |
| 2012/06/15 | 5,340 | 5,360 | 5,340 | 5,360 | +50 | +0.9% | 209 |
| 2012/06/14 | 5,310 | 5,310 | 5,310 | 5,310 | +60 | +1.1% | 10 |
| 2012/06/13 | 5,220 | 5,250 | 5,190 | 5,250 | +50 | +1% | 662 |
| 2012/06/12 | 5,180 | 5,230 | 5,160 | 5,200 | -100 | -1.9% | 6 |
| 2012/06/11 | 5,300 | 5,300 | 5,300 | 5,300 | +130 | +2.5% | 1 |
| 2012/06/08 | 5,230 | 5,230 | 5,170 | 5,170 | -160 | -3% | 5 |
| 2012/06/07 | 5,320 | 5,350 | 5,320 | 5,330 | +110 | +2.1% | 6 |
| 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 |
3201～
3250
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
