24,205
+90 (+0.37%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 24,160 | 24,205 | 23,995 | 24,205 | +90 | +0.4% | 2,722 |
| 2025/09/17 | 24,165 | 24,225 | 23,885 | 24,115 | -185 | -0.8% | 2,921 |
| 2025/09/16 | 24,310 | 24,355 | 24,170 | 24,300 | -70 | -0.3% | 1,281 |
| 2025/09/12 | 24,495 | 24,495 | 24,285 | 24,370 | +80 | +0.3% | 3,776 |
| 2025/09/11 | 24,600 | 24,610 | 24,175 | 24,290 | -270 | -1.1% | 3,967 |
| 2025/09/10 | 24,235 | 24,590 | 24,185 | 24,560 | +480 | +2% | 2,920 |
| 2025/09/09 | 24,250 | 24,385 | 23,920 | 24,080 | -120 | -0.5% | 3,984 |
| 2025/09/08 | 24,100 | 24,275 | 23,930 | 24,200 | +105 | +0.4% | 4,927 |
| 2025/09/05 | 24,255 | 24,320 | 24,035 | 24,095 | +135 | +0.6% | 1,834 |
| 2025/09/04 | 23,655 | 24,080 | 23,655 | 23,960 | +395 | +1.7% | 4,478 |
| 2025/09/03 | 24,155 | 24,155 | 23,400 | 23,565 | -570 | -2.4% | 6,056 |
| 2025/09/02 | 24,125 | 24,290 | 23,920 | 24,135 | +230 | +1% | 1,963 |
| 2025/09/01 | 24,110 | 24,240 | 23,820 | 23,905 | -280 | -1.2% | 1,885 |
| 2025/08/29 | 24,250 | 24,250 | 24,020 | 24,185 | -10 | ±0% | 1,246 |
| 2025/08/28 | 23,975 | 24,245 | 23,900 | 24,195 | +80 | +0.3% | 835 |
| 2025/08/27 | 24,280 | 24,280 | 24,015 | 24,115 | -100 | -0.4% | 3,346 |
| 2025/08/26 | 24,400 | 24,400 | 24,110 | 24,215 | -90 | -0.4% | 815 |
| 2025/08/25 | 24,730 | 24,730 | 24,270 | 24,305 | -90 | -0.4% | 5,245 |
| 2025/08/22 | 24,100 | 24,395 | 24,100 | 24,395 | +370 | +1.5% | 1,976 |
| 2025/08/21 | 24,090 | 24,090 | 23,885 | 24,025 | -55 | -0.2% | 1,570 |
| 2025/08/20 | 23,810 | 24,205 | 23,755 | 24,080 | +75 | +0.3% | 1,017 |
| 2025/08/19 | 24,630 | 24,630 | 23,910 | 24,005 | -480 | -2% | 3,139 |
| 2025/08/18 | 24,895 | 24,945 | 24,440 | 24,485 | -380 | -1.5% | 3,190 |
| 2025/08/15 | 23,955 | 24,910 | 23,955 | 24,865 | +1,110 | +4.7% | 7,546 |
| 2025/08/14 | 23,495 | 23,825 | 23,400 | 23,755 | +215 | +0.9% | 4,310 |
| 2025/08/13 | 23,585 | 23,650 | 23,350 | 23,540 | +20 | +0.1% | 1,181 |
| 2025/08/12 | 23,055 | 23,615 | 23,035 | 23,520 | +910 | +4% | 7,324 |
| 2025/08/08 | 22,750 | 23,045 | 22,610 | 22,610 | ±0 | ±0% | 2,817 |
| 2025/08/07 | 22,200 | 22,670 | 22,200 | 22,610 | +410 | +1.8% | 10,898 |
| 2025/08/06 | 22,145 | 22,300 | 22,135 | 22,200 | +100 | +0.5% | 1,623 |
| 2025/08/05 | 21,980 | 22,140 | 21,780 | 22,100 | +200 | +0.9% | 9,156 |
| 2025/08/04 | 21,570 | 21,900 | 21,525 | 21,900 | -670 | -3% | 3,449 |
| 2025/08/01 | 22,310 | 22,585 | 22,170 | 22,570 | +70 | +0.3% | 3,866 |
| 2025/07/31 | 22,230 | 22,500 | 22,230 | 22,500 | +310 | +1.4% | 1,228 |
| 2025/07/30 | 22,110 | 22,255 | 22,055 | 22,190 | +40 | +0.2% | 377 |
| 2025/07/29 | 22,260 | 22,260 | 22,055 | 22,150 | -180 | -0.8% | 2,605 |
| 2025/07/28 | 22,830 | 23,035 | 22,300 | 22,330 | -575 | -2.5% | 2,329 |
| 2025/07/25 | 22,925 | 23,000 | 22,875 | 22,905 | -120 | -0.5% | 922 |
| 2025/07/24 | 22,860 | 23,105 | 22,760 | 23,025 | +825 | +3.7% | 13,882 |
| 2025/07/23 | 21,725 | 22,500 | 21,680 | 22,200 | +900 | +4.2% | 6,271 |
| 2025/07/22 | 21,185 | 21,400 | 21,135 | 21,300 | +210 | +1% | 736 |
| 2025/07/18 | 21,210 | 21,250 | 21,090 | 21,090 | ±0 | ±0% | 863 |
| 2025/07/17 | 20,970 | 21,145 | 20,970 | 21,090 | +135 | +0.6% | 1,786 |
| 2025/07/16 | 21,170 | 21,170 | 20,955 | 20,955 | -285 | -1.3% | 1,836 |
| 2025/07/15 | 21,150 | 21,550 | 21,145 | 21,240 | +100 | +0.5% | 4,158 |
| 2025/07/14 | 21,205 | 21,235 | 20,200 | 21,140 | -950 | -4.3% | 4,470 |
| 2025/07/11 | 21,810 | 22,320 | 21,810 | 22,090 | +410 | +1.9% | 7,210 |
| 2025/07/10 | 21,800 | 21,800 | 21,650 | 21,680 | +80 | +0.4% | 865 |
| 2025/07/09 | 21,700 | 21,765 | 21,555 | 21,600 | +45 | +0.2% | 457 |
| 2025/07/08 | 21,550 | 21,655 | 21,480 | 21,555 | -125 | -0.6% | 4,943 |
1～
50
件表示中 / 3786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
