32,640
+540 (+1.68%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2012/02/27 | 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 |
| 2012/01/12 | 5,070 | 5,070 | 5,010 | 5,010 | -80 | -1.6% | 3,263 |
| 2012/01/11 | 5,070 | 5,110 | 5,070 | 5,090 | +70 | +1.4% | 538 |
| 2012/01/10 | 5,070 | 5,090 | 5,020 | 5,020 | +60 | +1.2% | 40 |
| 2012/01/06 | 5,050 | 5,050 | 4,960 | 4,960 | -80 | -1.6% | 93 |
| 2012/01/05 | 5,060 | 5,060 | 5,040 | 5,040 | -70 | -1.4% | 6 |
| 2012/01/04 | 5,020 | 5,110 | 5,020 | 5,110 | +200 | +4.1% | 405 |
| 2011/12/30 | 4,910 | 4,910 | 4,900 | 4,910 | ±0 | ±0% | 50 |
| 2011/12/29 | 4,880 | 4,910 | 4,850 | 4,910 | +10 | +0.2% | 441 |
| 2011/12/28 | 4,935 | 4,935 | 4,900 | 4,900 | -45 | -0.9% | 5 |
| 2011/12/27 | 4,945 | 4,945 | 4,945 | 4,945 | -10 | -0.2% | 1 |
| 2011/12/26 | 4,965 | 4,965 | 4,955 | 4,955 | +10 | +0.2% | 44 |
| 2011/12/22 | 4,965 | 4,965 | 4,945 | 4,945 | -35 | -0.7% | 154 |
| 2011/12/21 | 5,030 | 5,030 | 4,980 | 4,980 | +45 | +0.9% | 35 |
| 2011/12/20 | 4,970 | 4,970 | 4,935 | 4,935 | -35 | -0.7% | 59 |
| 2011/12/19 | 4,995 | 4,995 | 4,945 | 4,970 | -40 | -0.8% | 538 |
| 2011/12/16 | 5,130 | 5,130 | 5,010 | 5,010 | -20 | -0.4% | 13 |
| 2011/12/15 | 5,090 | 5,100 | 5,030 | 5,030 | -110 | -2.1% | 50 |
| 2011/12/14 | 5,140 | 5,140 | 5,140 | 5,140 | - | - | 40 |
3301～
3350
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
