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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/01/04 | 7,640 | 7,700 | 7,640 | 7,700 | +170 | +2.3% | 199 |
| 2010/12/30 | 7,600 | 7,600 | 7,500 | 7,530 | - | - | 1,429 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/24 | 7,590 | 7,590 | 7,510 | 7,530 | -60 | -0.8% | 376 |
| 2010/12/22 | 7,560 | 7,640 | 7,560 | 7,590 | -10 | -0.1% | 601 |
| 2010/12/21 | 7,560 | 7,600 | 7,560 | 7,600 | +10 | +0.1% | 28 |
| 2010/12/20 | 7,600 | 7,600 | 7,540 | 7,590 | ±0 | ±0% | 63 |
| 2010/12/17 | 7,580 | 7,590 | 7,580 | 7,590 | +60 | +0.8% | 3 |
| 2010/12/16 | 7,540 | 7,540 | 7,530 | 7,530 | -30 | -0.4% | 7 |
| 2010/12/15 | 7,570 | 7,570 | 7,560 | 7,560 | -30 | -0.4% | 4 |
| 2010/12/14 | 7,570 | 7,600 | 7,570 | 7,590 | +90 | +1.2% | 603 |
| 2010/12/13 | 7,390 | 7,500 | 7,390 | 7,500 | +70 | +0.9% | 183 |
| 2010/12/10 | 7,460 | 7,460 | 7,400 | 7,430 | +60 | +0.8% | 99 |
| 2010/12/09 | 7,260 | 7,370 | 7,260 | 7,370 | +230 | +3.2% | 352 |
| 2010/12/08 | 7,160 | 7,180 | 7,140 | 7,140 | +10 | +0.1% | 126 |
| 2010/12/07 | 7,130 | 7,130 | 7,130 | 7,130 | -40 | -0.6% | 1 |
3551～
3600
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
