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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 6,850 | 6,880 | 6,780 | 6,780 | - | - | 44 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 6,920 | 6,920 | 6,700 | 6,700 | -150 | -2.2% | 22 |
| 2010/09/15 | 6,730 | 6,870 | 6,730 | 6,850 | +80 | +1.2% | 14 |
| 2010/09/14 | 6,780 | 6,780 | 6,770 | 6,770 | -40 | -0.6% | 13 |
| 2010/09/13 | 6,810 | 6,810 | 6,810 | 6,810 | - | - | 4 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 6,740 | 6,760 | 6,710 | 6,710 | +70 | +1.1% | 61 |
| 2010/09/08 | 6,670 | 6,680 | 6,640 | 6,640 | -250 | -3.6% | 12 |
| 2010/09/07 | 6,880 | 6,890 | 6,880 | 6,890 | +20 | +0.3% | 184 |
| 2010/09/06 | 6,740 | 6,870 | 6,730 | 6,870 | +220 | +3.3% | 438 |
| 2010/09/03 | 6,660 | 6,660 | 6,630 | 6,650 | +30 | +0.5% | 562 |
| 2010/09/02 | 6,650 | 6,660 | 6,570 | 6,620 | +70 | +1.1% | 338 |
| 2010/09/01 | 6,500 | 6,550 | 6,460 | 6,550 | +60 | +0.9% | 229 |
| 2010/08/31 | 6,660 | 6,660 | 6,490 | 6,490 | -310 | -4.6% | 915 |
| 2010/08/30 | 6,740 | 6,870 | 6,740 | 6,800 | +160 | +2.4% | 9 |
| 2010/08/27 | 6,520 | 6,640 | 6,510 | 6,640 | +50 | +0.8% | 192 |
| 2010/08/26 | 6,630 | 6,630 | 6,590 | 6,590 | -30 | -0.5% | 4 |
| 2010/08/25 | 6,690 | 6,690 | 6,620 | 6,620 | -170 | -2.5% | 272 |
| 2010/08/24 | 6,790 | 6,790 | 6,790 | 6,790 | -50 | -0.7% | 1 |
| 2010/08/23 | 6,870 | 6,870 | 6,840 | 6,840 | -30 | -0.4% | 31 |
| 2010/08/20 | 6,920 | 6,920 | 6,870 | 6,870 | -130 | -1.9% | 48 |
| 2010/08/19 | 6,960 | 7,000 | 6,960 | 7,000 | +100 | +1.4% | 2 |
| 2010/08/18 | 6,800 | 6,900 | 6,800 | 6,900 | - | - | 186 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 6,740 | 6,790 | 6,740 | 6,790 | -20 | -0.3% | 2 |
| 2010/08/13 | 6,810 | 6,810 | 6,810 | 6,810 | +60 | +0.9% | 3 |
| 2010/08/12 | 6,850 | 6,850 | 6,680 | 6,750 | -200 | -2.9% | 149 |
| 2010/08/11 | 7,010 | 7,020 | 6,920 | 6,950 | -140 | -2% | 15 |
| 2010/08/10 | 7,090 | 7,090 | 7,090 | 7,090 | - | - | 1 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 7,000 | 7,100 | 7,000 | 7,100 | +20 | +0.3% | 28 |
| 2010/08/05 | 7,080 | 7,080 | 7,080 | 7,080 | +90 | +1.3% | 1 |
| 2010/08/04 | 7,060 | 7,060 | 6,990 | 6,990 | -120 | -1.7% | 6 |
| 2010/08/03 | 7,060 | 7,140 | 7,060 | 7,110 | +130 | +1.9% | 62 |
| 2010/08/02 | 6,970 | 7,050 | 6,970 | 6,980 | - | - | 59 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 7,060 | 7,080 | 7,060 | 7,080 | +260 | +3.8% | 238 |
| 2010/07/27 | 6,820 | 6,820 | 6,820 | 6,820 | - | - | 10 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 6,810 | 6,810 | 6,790 | 6,790 | +110 | +1.6% | 72 |
| 2010/07/22 | 6,640 | 6,690 | 6,640 | 6,680 | -60 | -0.9% | 58 |
| 2010/07/21 | 6,800 | 6,800 | 6,700 | 6,740 | -140 | -2% | 145 |
| 2010/07/20 | 7,020 | 7,020 | 6,870 | 6,880 | -70 | -1% | 86 |
| 2010/07/16 | 7,020 | 7,020 | 6,950 | 6,950 | -120 | -1.7% | 43 |
| 2010/07/15 | 7,240 | 7,240 | 7,060 | 7,070 | -160 | -2.2% | 114 |
| 2010/07/14 | 7,220 | 7,230 | 7,220 | 7,230 | +150 | +2.1% | 11 |
| 2010/07/13 | 7,170 | 7,180 | 7,080 | 7,080 | -200 | -2.7% | 10 |
| 2010/07/12 | 7,280 | 7,300 | 7,280 | 7,280 | -50 | -0.7% | 16 |
3651～
3700
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
