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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 7,180 | 7,180 | 7,170 | 7,170 | +10 | +0.1% | 28 |
| 2010/12/03 | 7,220 | 7,220 | 7,160 | 7,160 | -10 | -0.1% | 505 |
| 2010/12/02 | 7,200 | 7,200 | 7,170 | 7,170 | +200 | +2.9% | 12 |
| 2010/12/01 | 7,020 | 7,020 | 6,970 | 6,970 | -110 | -1.6% | 13 |
| 2010/11/30 | 7,120 | 7,120 | 7,050 | 7,080 | -50 | -0.7% | 45 |
| 2010/11/29 | 7,170 | 7,170 | 7,130 | 7,130 | +60 | +0.8% | 21 |
| 2010/11/26 | 7,100 | 7,100 | 7,070 | 7,070 | -100 | -1.4% | 3 |
| 2010/11/25 | 7,200 | 7,200 | 7,170 | 7,170 | -10 | -0.1% | 203 |
| 2010/11/24 | 7,060 | 7,180 | 7,060 | 7,180 | -70 | -1% | 192 |
| 2010/11/22 | 7,340 | 7,340 | 7,210 | 7,250 | -30 | -0.4% | 74 |
| 2010/11/19 | 7,370 | 7,430 | 7,280 | 7,280 | +50 | +0.7% | 237 |
| 2010/11/18 | 6,960 | 7,230 | 6,960 | 7,230 | +330 | +4.8% | 192 |
| 2010/11/17 | 6,890 | 6,900 | 6,890 | 6,900 | -140 | -2% | 18 |
| 2010/11/16 | 7,040 | 7,040 | 7,040 | 7,040 | +40 | +0.6% | 14 |
| 2010/11/15 | 7,000 | 7,000 | 7,000 | 7,000 | +20 | +0.3% | 20 |
| 2010/11/12 | 6,890 | 7,050 | 6,890 | 6,980 | -30 | -0.4% | 16 |
| 2010/11/11 | 6,910 | 7,030 | 6,910 | 7,010 | +180 | +2.6% | 117 |
| 2010/11/10 | 6,790 | 6,830 | 6,790 | 6,830 | - | - | 105 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 6,800 | 6,800 | 6,720 | 6,720 | -10 | -0.1% | 21 |
| 2010/11/05 | 6,600 | 6,730 | 6,600 | 6,730 | +200 | +3.1% | 73 |
| 2010/11/04 | 6,530 | 6,530 | 6,530 | 6,530 | +190 | +3% | 1 |
| 2010/11/02 | 6,370 | 6,370 | 6,280 | 6,340 | -50 | -0.8% | 109 |
| 2010/11/01 | 6,380 | 6,420 | 6,360 | 6,390 | -40 | -0.6% | 275 |
| 2010/10/29 | 6,440 | 6,440 | 6,370 | 6,430 | -40 | -0.6% | 44 |
| 2010/10/28 | 6,500 | 6,500 | 6,470 | 6,470 | -100 | -1.5% | 3 |
| 2010/10/27 | 6,590 | 6,590 | 6,500 | 6,570 | -40 | -0.6% | 170 |
| 2010/10/26 | 6,620 | 6,620 | 6,610 | 6,610 | - | - | 12 |
| 2010/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 6,550 | 6,570 | 6,550 | 6,570 | +60 | +0.9% | 16 |
| 2010/10/20 | 6,600 | 6,600 | 6,510 | 6,510 | -170 | -2.5% | 39 |
| 2010/10/19 | 6,690 | 6,690 | 6,680 | 6,680 | -40 | -0.6% | 2 |
| 2010/10/18 | 6,660 | 6,720 | 6,660 | 6,720 | +60 | +0.9% | 2 |
| 2010/10/15 | 6,860 | 6,860 | 6,640 | 6,660 | -250 | -3.6% | 16 |
| 2010/10/14 | 6,840 | 6,910 | 6,820 | 6,910 | +250 | +3.8% | 16 |
| 2010/10/13 | 6,670 | 6,670 | 6,660 | 6,660 | -80 | -1.2% | 35 |
| 2010/10/12 | 6,870 | 6,870 | 6,740 | 6,740 | -80 | -1.2% | 59 |
| 2010/10/08 | 6,850 | 6,850 | 6,820 | 6,820 | -10 | -0.1% | 3 |
| 2010/10/07 | 6,820 | 6,910 | 6,820 | 6,830 | +70 | +1% | 137 |
| 2010/10/06 | 6,630 | 6,770 | 6,630 | 6,760 | +200 | +3% | 107 |
| 2010/10/05 | 6,270 | 6,560 | 6,270 | 6,560 | +210 | +3.3% | 157 |
| 2010/10/04 | 6,470 | 6,470 | 6,350 | 6,350 | -120 | -1.9% | 34 |
| 2010/10/01 | 6,460 | 6,470 | 6,390 | 6,470 | +20 | +0.3% | 56 |
| 2010/09/30 | 6,540 | 6,540 | 6,450 | 6,450 | -160 | -2.4% | 182 |
| 2010/09/29 | 6,620 | 6,620 | 6,610 | 6,610 | +30 | +0.5% | 8 |
| 2010/09/28 | 6,620 | 6,630 | 6,580 | 6,580 | -20 | -0.3% | 45 |
| 2010/09/27 | 6,600 | 6,610 | 6,550 | 6,600 | -30 | -0.5% | 166 |
| 2010/09/24 | 6,650 | 6,650 | 6,620 | 6,630 | -190 | -2.8% | 37 |
| 2010/09/22 | 6,730 | 6,820 | 6,720 | 6,820 | +40 | +0.6% | 17 |
3601～
3650
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
