22,570
+70 (+0.31%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 22,045 | 22,045 | 21,625 | 21,680 | -465 | -2.1% | 1,631 |
| 2025/07/04 | 21,970 | 22,155 | 21,930 | 22,145 | +390 | +1.8% | 2,616 |
| 2025/07/03 | 21,685 | 21,770 | 21,585 | 21,755 | +130 | +0.6% | 1,992 |
| 2025/07/02 | 21,650 | 21,770 | 21,535 | 21,625 | -75 | -0.3% | 1,404 |
| 2025/07/01 | 21,615 | 21,700 | 21,420 | 21,700 | +20 | +0.1% | 3,735 |
| 2025/06/30 | 21,830 | 21,830 | 21,575 | 21,680 | +80 | +0.4% | 2,355 |
| 2025/06/27 | 21,595 | 21,850 | 21,595 | 21,600 | +5 | ±0% | 3,029 |
| 2025/06/26 | 21,520 | 21,625 | 21,445 | 21,595 | +15 | +0.1% | 461 |
| 2025/06/25 | 21,700 | 21,700 | 21,365 | 21,580 | -70 | -0.3% | 892 |
| 2025/06/24 | 21,550 | 21,665 | 21,500 | 21,650 | +260 | +1.2% | 2,225 |
| 2025/06/23 | 21,400 | 21,420 | 21,195 | 21,390 | -70 | -0.3% | 1,670 |
| 2025/06/20 | 21,400 | 21,660 | 21,400 | 21,460 | -120 | -0.6% | 921 |
| 2025/06/19 | 21,555 | 21,600 | 21,460 | 21,580 | +65 | +0.3% | 2,989 |
| 2025/06/18 | 21,410 | 21,535 | 21,345 | 21,515 | -50 | -0.2% | 2,366 |
| 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 |
1～
50
件表示中 / 3754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
