21,565
+125 (+0.58%)
株価：2025/06/17 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 21,500 | 21,565 | 21,410 | 21,565 | +125 | +0.6% | 2,202 |
| 2025/06/16 | 21,375 | 21,480 | 21,320 | 21,440 | +200 | +0.9% | 2,019 |
| 2025/06/13 | 21,555 | 21,560 | 21,175 | 21,240 | -290 | -1.3% | 3,151 |
| 2025/06/12 | 21,395 | 21,560 | 21,395 | 21,530 | +80 | +0.4% | 2,994 |
| 2025/06/11 | 21,525 | 21,625 | 21,375 | 21,450 | -40 | -0.2% | 3,065 |
| 2025/06/10 | 21,840 | 21,840 | 21,490 | 21,490 | -245 | -1.1% | 1,961 |
| 2025/06/09 | 21,735 | 21,810 | 21,700 | 21,735 | +360 | +1.7% | 1,023 |
| 2025/06/06 | 21,565 | 21,660 | 21,375 | 21,375 | -95 | -0.4% | 1,329 |
| 2025/06/05 | 21,670 | 21,670 | 21,380 | 21,470 | -275 | -1.3% | 1,873 |
| 2025/06/04 | 21,800 | 21,915 | 21,745 | 21,745 | +55 | +0.3% | 1,002 |
| 2025/06/03 | 21,725 | 21,760 | 21,560 | 21,690 | -75 | -0.3% | 1,650 |
| 2025/06/02 | 21,725 | 21,780 | 21,650 | 21,765 | -145 | -0.7% | 1,213 |
| 2025/05/30 | 21,700 | 22,015 | 21,575 | 21,910 | +80 | +0.4% | 3,256 |
| 2025/05/29 | 21,650 | 21,875 | 21,585 | 21,830 | +240 | +1.1% | 2,406 |
| 2025/05/28 | 21,715 | 21,840 | 21,490 | 21,590 | +35 | +0.2% | 2,292 |
| 2025/05/27 | 21,290 | 21,555 | 21,180 | 21,555 | +180 | +0.8% | 1,511 |
| 2025/05/26 | 21,350 | 21,410 | 21,220 | 21,375 | +60 | +0.3% | 851 |
| 2025/05/23 | 21,275 | 21,425 | 21,275 | 21,315 | +50 | +0.2% | 1,098 |
| 2025/05/22 | 21,160 | 21,360 | 21,100 | 21,265 | -10 | ±0% | 1,814 |
| 2025/05/21 | 21,450 | 21,735 | 21,275 | 21,275 | +155 | +0.7% | 6,006 |
| 2025/05/20 | 21,065 | 21,250 | 21,065 | 21,120 | +245 | +1.2% | 2,368 |
| 2025/05/19 | 20,670 | 21,000 | 20,555 | 20,875 | +45 | +0.2% | 1,406 |
| 2025/05/16 | 21,050 | 21,235 | 20,735 | 20,830 | -60 | -0.3% | 5,924 |
| 2025/05/15 | 21,245 | 21,365 | 20,890 | 20,890 | -485 | -2.3% | 1,591 |
| 2025/05/14 | 21,250 | 21,425 | 21,080 | 21,375 | +470 | +2.2% | 8,180 |
| 2025/05/13 | 20,970 | 21,370 | 20,905 | 20,905 | +585 | +2.9% | 5,395 |
| 2025/05/12 | 20,265 | 20,435 | 20,130 | 20,320 | +270 | +1.3% | 2,907 |
| 2025/05/09 | 19,575 | 20,100 | 19,575 | 20,050 | +535 | +2.7% | 9,422 |
| 2025/05/08 | 19,425 | 19,545 | 19,335 | 19,515 | -95 | -0.5% | 6,082 |
| 2025/05/07 | 19,275 | 19,610 | 19,150 | 19,610 | +360 | +1.9% | 1,432 |
| 2025/05/02 | 20,000 | 20,000 | 19,010 | 19,250 | -350 | -1.8% | 5,430 |
| 2025/05/01 | 20,080 | 20,100 | 19,500 | 19,600 | -370 | -1.9% | 3,445 |
| 2025/04/30 | 19,890 | 20,070 | 19,780 | 19,970 | +265 | +1.3% | 1,864 |
| 2025/04/28 | 19,520 | 19,750 | 19,515 | 19,705 | +430 | +2.2% | 1,093 |
| 2025/04/25 | 19,370 | 19,475 | 19,165 | 19,275 | +275 | +1.4% | 3,823 |
| 2025/04/24 | 19,190 | 19,295 | 19,000 | 19,000 | +110 | +0.6% | 2,632 |
| 2025/04/23 | 18,900 | 19,170 | 18,805 | 18,890 | +555 | +3% | 2,145 |
| 2025/04/22 | 18,480 | 18,570 | 18,335 | 18,335 | -155 | -0.8% | 1,905 |
| 2025/04/21 | 18,740 | 18,740 | 18,455 | 18,490 | -315 | -1.7% | 2,696 |
| 2025/04/18 | 18,895 | 18,990 | 18,755 | 18,805 | +195 | +1% | 2,160 |
| 2025/04/17 | 18,220 | 18,715 | 18,220 | 18,610 | +295 | +1.6% | 6,255 |
| 2025/04/16 | 18,915 | 18,940 | 18,180 | 18,315 | -345 | -1.8% | 1,591 |
| 2025/04/15 | 18,400 | 18,805 | 18,400 | 18,660 | +425 | +2.3% | 3,155 |
| 2025/04/14 | 18,245 | 18,700 | 18,220 | 18,235 | +165 | +0.9% | 5,846 |
| 2025/04/11 | 17,790 | 18,250 | 17,615 | 18,070 | -890 | -4.7% | 5,537 |
| 2025/04/10 | 19,985 | 20,000 | 18,810 | 18,960 | +1,475 | +8.4% | 9,795 |
| 2025/04/09 | 17,850 | 17,865 | 17,000 | 17,485 | -925 | -5% | 9,902 |
| 2025/04/08 | 18,045 | 18,465 | 17,775 | 18,410 | +1,835 | +11.1% | 8,232 |
| 2025/04/07 | 14,805 | 16,840 | 14,770 | 16,575 | -1,840 | -10% | 14,154 |
| 2025/04/04 | 18,740 | 18,845 | 17,675 | 18,415 | -1,670 | -8.3% | 15,900 |
1～
50
件表示中 / 3722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
