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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 6,590 | 6,640 | 6,460 | 6,640 | -120 | -1.8% | 155 |
| 2011/03/16 | 6,630 | 6,870 | 6,610 | 6,760 | +320 | +5% | 518 |
| 2011/03/15 | 6,730 | 6,730 | 5,900 | 6,440 | -390 | -5.7% | 1,110 |
| 2011/03/14 | 6,670 | 6,960 | 6,670 | 6,830 | -890 | -11.5% | 743 |
| 2011/03/11 | 7,870 | 7,870 | 7,720 | 7,720 | -140 | -1.8% | 646 |
| 2011/03/10 | 7,970 | 7,970 | 7,860 | 7,860 | -220 | -2.7% | 90 |
| 2011/03/09 | 8,130 | 8,160 | 8,080 | 8,080 | +80 | +1% | 19 |
| 2011/03/08 | 7,990 | 8,000 | 7,990 | 8,000 | -20 | -0.2% | 119 |
| 2011/03/07 | 8,100 | 8,100 | 7,980 | 8,020 | -160 | -2% | 142 |
| 2011/03/04 | 8,170 | 8,230 | 8,160 | 8,180 | +130 | +1.6% | 41 |
| 2011/03/03 | 8,050 | 8,050 | 8,020 | 8,050 | +50 | +0.6% | 186 |
| 2011/03/02 | 8,100 | 8,100 | 8,000 | 8,000 | -240 | -2.9% | 379 |
| 2011/03/01 | 8,140 | 8,240 | 8,140 | 8,240 | +160 | +2% | 84 |
| 2011/02/28 | 8,000 | 8,110 | 7,990 | 8,080 | +110 | +1.4% | 328 |
| 2011/02/25 | 7,970 | 7,970 | 7,970 | 7,970 | +70 | +0.9% | 20 |
| 2011/02/24 | 8,000 | 8,010 | 7,900 | 7,900 | -170 | -2.1% | 834 |
| 2011/02/23 | 8,060 | 8,180 | 8,010 | 8,070 | -110 | -1.3% | 212 |
| 2011/02/22 | 8,370 | 8,370 | 8,180 | 8,180 | -280 | -3.3% | 186 |
| 2011/02/21 | 8,420 | 8,460 | 8,420 | 8,460 | -40 | -0.5% | 91 |
| 2011/02/18 | 8,480 | 8,500 | 8,450 | 8,500 | -100 | -1.2% | 9 |
| 2011/02/17 | 8,530 | 8,600 | 8,530 | 8,600 | +130 | +1.5% | 103 |
| 2011/02/16 | 8,240 | 8,470 | 8,240 | 8,470 | +280 | +3.4% | 34 |
| 2011/02/15 | 8,200 | 8,220 | 8,170 | 8,190 | -10 | -0.1% | 18 |
| 2011/02/14 | 8,030 | 8,200 | 8,030 | 8,200 | +250 | +3.1% | 62 |
| 2011/02/10 | 7,880 | 7,950 | 7,880 | 7,950 | +50 | +0.6% | 4 |
| 2011/02/09 | 7,960 | 7,960 | 7,900 | 7,900 | +10 | +0.1% | 27 |
| 2011/02/08 | 7,860 | 7,900 | 7,860 | 7,890 | +90 | +1.2% | 30 |
| 2011/02/07 | 7,820 | 7,820 | 7,770 | 7,800 | +60 | +0.8% | 118 |
| 2011/02/04 | 7,710 | 7,760 | 7,710 | 7,740 | +80 | +1% | 5 |
| 2011/02/03 | 7,670 | 7,670 | 7,650 | 7,660 | +10 | +0.1% | 47 |
| 2011/02/02 | 7,600 | 7,660 | 7,600 | 7,650 | +180 | +2.4% | 8 |
| 2011/02/01 | 7,470 | 7,470 | 7,470 | 7,470 | +50 | +0.7% | 1 |
| 2011/01/31 | 7,390 | 7,420 | 7,360 | 7,420 | -90 | -1.2% | 165 |
| 2011/01/28 | 7,500 | 7,510 | 7,460 | 7,510 | - | - | 126 |
| 2011/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/25 | 7,580 | 7,720 | 7,580 | 7,720 | +170 | +2.3% | 272 |
| 2011/01/24 | 7,550 | 7,550 | 7,540 | 7,550 | +70 | +0.9% | 112 |
| 2011/01/21 | 7,600 | 7,600 | 7,480 | 7,480 | -290 | -3.7% | 485 |
| 2011/01/20 | 7,780 | 7,790 | 7,770 | 7,770 | -90 | -1.1% | 687 |
| 2011/01/19 | 7,860 | 7,860 | 7,860 | 7,860 | +90 | +1.2% | 119 |
| 2011/01/18 | 7,770 | 7,770 | 7,770 | 7,770 | -10 | -0.1% | 70 |
| 2011/01/17 | 7,910 | 7,910 | 7,780 | 7,780 | -120 | -1.5% | 213 |
| 2011/01/14 | 7,970 | 7,970 | 7,900 | 7,900 | -70 | -0.9% | 462 |
| 2011/01/13 | 7,990 | 8,000 | 7,940 | 7,970 | +100 | +1.3% | 115 |
| 2011/01/12 | 7,800 | 7,930 | 7,800 | 7,870 | +130 | +1.7% | 154 |
| 2011/01/11 | 7,760 | 7,760 | 7,740 | 7,740 | -90 | -1.1% | 10 |
| 2011/01/07 | 7,810 | 7,840 | 7,780 | 7,830 | +30 | +0.4% | 331 |
| 2011/01/06 | 7,710 | 7,800 | 7,710 | 7,800 | +150 | +2% | 257 |
| 2011/01/05 | 7,710 | 7,710 | 7,650 | 7,650 | -50 | -0.6% | 232 |
3351～
3400
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
