35,700
-350 (-0.97%)
株価：2026/05/27 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2026/05/26 | 35,860 | 36,340 | 35,500 | 36,050 | -50 | -0.1% | 2,674 |
| 2026/05/25 | 36,170 | 36,390 | 35,750 | 36,100 | -270 | -0.7% | 4,005 |
| 2026/05/22 | 36,310 | 36,740 | 36,120 | 36,370 | +70 | +0.2% | 7,911 |
| 2026/05/21 | 36,000 | 36,730 | 35,950 | 36,300 | +860 | +2.4% | 5,653 |
| 2026/05/20 | 36,160 | 36,700 | 35,060 | 35,440 | -240 | -0.7% | 12,904 |
| 2026/05/19 | 35,150 | 35,680 | 35,110 | 35,680 | +1,230 | +3.6% | 11,019 |
| 2026/05/18 | 34,730 | 34,880 | 34,310 | 34,450 | +10 | ±0% | 5,076 |
| 2026/05/15 | 34,360 | 34,990 | 34,030 | 34,440 | +110 | +0.3% | 6,503 |
| 2026/05/14 | 34,730 | 34,760 | 34,300 | 34,330 | -470 | -1.4% | 6,436 |
| 2026/05/13 | 34,420 | 34,860 | 34,420 | 34,800 | +450 | +1.3% | 2,724 |
| 2026/05/12 | 34,230 | 34,530 | 33,860 | 34,350 | +580 | +1.7% | 3,107 |
| 2026/05/11 | 33,600 | 33,940 | 33,420 | 33,770 | +440 | +1.3% | 2,926 |
| 2026/05/08 | 33,450 | 33,520 | 32,910 | 33,330 | -730 | -2.1% | 2,677 |
| 2026/05/07 | 33,840 | 34,300 | 33,500 | 34,060 | +920 | +2.8% | 5,726 |
| 2026/05/01 | 33,150 | 33,310 | 32,560 | 33,140 | -20 | -0.1% | 2,828 |
| 2026/04/30 | 33,730 | 33,730 | 32,780 | 33,160 | -840 | -2.5% | 18,027 |
| 2026/04/28 | 32,700 | 34,000 | 32,610 | 34,000 | +1,660 | +5.1% | 15,402 |
| 2026/04/27 | 32,010 | 32,520 | 31,500 | 32,340 | +290 | +0.9% | 5,413 |
| 2026/04/24 | 32,160 | 32,230 | 31,750 | 32,050 | -110 | -0.3% | 1,238 |
| 2026/04/23 | 32,160 | 32,500 | 31,850 | 32,160 | -400 | -1.2% | 5,355 |
| 2026/04/22 | 32,970 | 32,970 | 32,370 | 32,560 | -440 | -1.3% | 6,217 |
| 2026/04/21 | 33,880 | 33,880 | 33,000 | 33,000 | -630 | -1.9% | 3,837 |
| 2026/04/20 | 33,810 | 34,040 | 33,580 | 33,630 | -10 | ±0% | 5,529 |
| 2026/04/17 | 34,290 | 34,290 | 33,560 | 33,640 | -640 | -1.9% | 2,590 |
| 2026/04/16 | 34,660 | 36,060 | 34,280 | 34,280 | +150 | +0.4% | 4,052 |
| 2026/04/15 | 33,920 | 34,480 | 33,920 | 34,130 | +710 | +2.1% | 5,111 |
| 2026/04/14 | 34,200 | 34,200 | 33,400 | 33,420 | -160 | -0.5% | 3,547 |
| 2026/04/13 | 33,550 | 33,950 | 33,320 | 33,580 | -40 | -0.1% | 1,337 |
| 2026/04/10 | 33,580 | 33,950 | 33,550 | 33,620 | +220 | +0.7% | 1,508 |
| 2026/04/09 | 34,010 | 34,200 | 33,400 | 33,400 | -720 | -2.1% | 2,340 |
| 2026/04/08 | 34,020 | 34,450 | 33,450 | 34,120 | +1,470 | +4.5% | 5,509 |
| 2026/04/07 | 32,990 | 33,060 | 32,650 | 32,650 | +20 | +0.1% | 1,668 |
| 2026/04/06 | 32,380 | 32,860 | 32,370 | 32,630 | +190 | +0.6% | 1,900 |
| 2026/04/03 | 31,880 | 32,680 | 31,880 | 32,440 | +190 | +0.6% | 2,162 |
| 2026/04/02 | 33,500 | 33,500 | 32,110 | 32,250 | -600 | -1.8% | 7,218 |
| 2026/04/01 | 31,250 | 32,950 | 31,250 | 32,850 | +2,300 | +7.5% | 5,057 |
| 2026/03/31 | 30,230 | 31,370 | 30,180 | 30,550 | -300 | -1% | 2,909 |
| 2026/03/30 | 30,000 | 30,850 | 29,880 | 30,850 | -450 | -1.4% | 2,594 |
| 2026/03/27 | 31,010 | 31,590 | 31,010 | 31,300 | +60 | +0.2% | 1,433 |
| 2026/03/26 | 31,600 | 31,780 | 31,000 | 31,240 | -160 | -0.5% | 2,490 |
| 2026/03/25 | 31,000 | 31,750 | 31,000 | 31,400 | +1,100 | +3.6% | 4,575 |
| 2026/03/24 | 30,700 | 30,700 | 30,060 | 30,300 | +800 | +2.7% | 3,259 |
| 2026/03/23 | 29,550 | 29,780 | 29,200 | 29,500 | -1,250 | -4.1% | 4,640 |
| 2026/03/19 | 30,840 | 31,000 | 30,640 | 30,750 | -340 | -1.1% | 2,172 |
| 2026/03/18 | 30,780 | 31,430 | 30,780 | 31,090 | +620 | +2% | 2,760 |
| 2026/03/17 | 30,550 | 31,040 | 30,280 | 30,470 | +230 | +0.8% | 1,533 |
| 2026/03/16 | 30,090 | 30,520 | 30,050 | 30,240 | -310 | -1% | 3,206 |
| 2026/03/13 | 30,060 | 30,630 | 29,925 | 30,550 | -20 | -0.1% | 4,740 |
| 2026/03/12 | 31,060 | 31,060 | 30,200 | 30,570 | -700 | -2.2% | 4,797 |
| 2026/03/11 | 31,780 | 32,180 | 31,270 | 31,270 | -180 | -0.6% | 3,634 |
1～
50
件表示中 / 3949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
