17,580
+235 (+1.35%)
株価：2024/05/09 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 17,400 | 17,600 | 17,400 | 17,580 | +235 | +1.4% | 870 |
| 2024/05/08 | 17,440 | 17,440 | 17,255 | 17,345 | -95 | -0.5% | 235 |
| 2024/05/07 | 17,500 | 17,500 | 17,280 | 17,440 | -15 | -0.1% | 1,361 |
| 2024/05/02 | 17,400 | 17,480 | 17,340 | 17,455 | -115 | -0.7% | 608 |
| 2024/05/01 | 17,630 | 17,630 | 17,370 | 17,570 | -130 | -0.7% | 769 |
| 2024/04/30 | 17,395 | 17,700 | 17,320 | 17,700 | +275 | +1.6% | 3,036 |
| 2024/04/26 | 17,430 | 17,730 | 17,285 | 17,425 | -5 | ±0% | 2,860 |
| 2024/04/25 | 17,460 | 17,535 | 17,385 | 17,430 | -145 | -0.8% | 902 |
| 2024/04/24 | 17,575 | 17,580 | 17,465 | 17,575 | +115 | +0.7% | 1,189 |
| 2024/04/23 | 17,500 | 17,605 | 17,400 | 17,460 | +60 | +0.3% | 2,365 |
| 2024/04/22 | 17,170 | 17,410 | 17,120 | 17,400 | +385 | +2.3% | 2,050 |
| 2024/04/19 | 17,145 | 17,170 | 16,750 | 17,015 | -150 | -0.9% | 3,078 |
| 2024/04/18 | 16,785 | 17,190 | 16,780 | 17,165 | +290 | +1.7% | 2,114 |
| 2024/04/17 | 17,135 | 17,135 | 16,720 | 16,875 | -215 | -1.3% | 4,700 |
| 2024/04/16 | 17,310 | 17,550 | 17,050 | 17,090 | -390 | -2.2% | 2,701 |
| 2024/04/15 | 17,235 | 17,485 | 17,200 | 17,480 | -20 | -0.1% | 3,099 |
| 2024/04/12 | 17,640 | 17,680 | 17,405 | 17,500 | -50 | -0.3% | 1,378 |
| 2024/04/11 | 17,065 | 17,570 | 17,065 | 17,550 | +390 | +2.3% | 4,345 |
| 2024/04/10 | 17,125 | 17,230 | 17,125 | 17,160 | -120 | -0.7% | 494 |
| 2024/04/09 | 17,380 | 17,380 | 17,185 | 17,280 | +35 | +0.2% | 934 |
| 2024/04/08 | 17,150 | 17,290 | 17,100 | 17,245 | +195 | +1.1% | 2,069 |
| 2024/04/05 | 17,025 | 17,050 | 16,550 | 17,050 | -200 | -1.2% | 1,627 |
| 2024/04/04 | 17,125 | 17,365 | 17,060 | 17,250 | +225 | +1.3% | 2,270 |
| 2024/04/03 | 16,705 | 17,060 | 16,645 | 17,025 | +195 | +1.2% | 2,772 |
| 2024/04/02 | 16,795 | 17,175 | 16,710 | 16,830 | -90 | -0.5% | 3,096 |
| 2024/04/01 | 17,500 | 17,500 | 16,870 | 16,920 | -525 | -3% | 7,543 |
| 2024/03/29 | 17,395 | 17,495 | 17,305 | 17,445 | +95 | +0.5% | 2,197 |
| 2024/03/28 | 17,500 | 17,585 | 17,250 | 17,350 | -80 | -0.5% | 1,397 |
| 2024/03/27 | 17,400 | 17,680 | 17,400 | 17,430 | +80 | +0.5% | 3,370 |
| 2024/03/26 | 17,435 | 17,435 | 17,240 | 17,350 | -45 | -0.3% | 3,449 |
| 2024/03/25 | 17,715 | 17,720 | 17,395 | 17,395 | -320 | -1.8% | 4,507 |
| 2024/03/22 | 17,445 | 17,715 | 17,340 | 17,715 | +375 | +2.2% | 6,865 |
| 2024/03/21 | 16,870 | 17,360 | 16,870 | 17,340 | +475 | +2.8% | 10,122 |
| 2024/03/19 | 16,900 | 17,125 | 16,500 | 16,865 | -35 | -0.2% | 5,999 |
| 2024/03/18 | 16,875 | 16,900 | 16,685 | 16,900 | +285 | +1.7% | 3,051 |
| 2024/03/15 | 16,610 | 16,900 | 16,580 | 16,615 | -75 | -0.4% | 3,030 |
| 2024/03/14 | 16,815 | 16,835 | 16,635 | 16,690 | -125 | -0.7% | 5,059 |
| 2024/03/13 | 17,185 | 17,185 | 16,655 | 16,815 | +30 | +0.2% | 7,149 |
| 2024/03/12 | 16,715 | 16,945 | 16,540 | 16,785 | -325 | -1.9% | 8,142 |
| 2024/03/11 | 17,990 | 17,990 | 16,875 | 17,110 | -640 | -3.6% | 12,276 |
| 2024/03/08 | 17,675 | 18,000 | 17,410 | 17,750 | +350 | +2% | 8,763 |
| 2024/03/07 | 17,350 | 17,560 | 17,230 | 17,400 | +280 | +1.6% | 12,337 |
| 2024/03/06 | 17,000 | 17,150 | 16,935 | 17,120 | +185 | +1.1% | 6,085 |
| 2024/03/05 | 16,700 | 16,945 | 16,690 | 16,935 | +235 | +1.4% | 3,568 |
| 2024/03/04 | 17,100 | 17,100 | 16,590 | 16,700 | -30 | -0.2% | 4,919 |
| 2024/03/01 | 16,460 | 16,765 | 16,380 | 16,730 | +270 | +1.6% | 4,590 |
| 2024/02/29 | 16,385 | 16,475 | 16,270 | 16,460 | +120 | +0.7% | 2,058 |
| 2024/02/28 | 16,670 | 16,670 | 16,200 | 16,340 | -60 | -0.4% | 3,077 |
| 2024/02/27 | 16,300 | 16,565 | 16,145 | 16,400 | +255 | +1.6% | 2,477 |
| 2024/02/26 | 16,165 | 16,225 | 15,965 | 16,145 | +205 | +1.3% | 2,834 |
1～
50
件表示中 / 3451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
