19,250
-350 (-1.79%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/03 | 20,720 | 20,720 | 19,710 | 20,085 | -1,615 | -7.4% | 37,828 |
| 2025/04/02 | 21,850 | 21,850 | 21,270 | 21,700 | -120 | -0.5% | 4,405 |
| 2025/04/01 | 22,320 | 22,430 | 21,660 | 21,820 | -185 | -0.8% | 6,757 |
| 2025/03/31 | 22,860 | 22,860 | 21,705 | 22,005 | -1,010 | -4.4% | 4,368 |
| 2025/03/28 | 23,340 | 23,340 | 22,820 | 23,015 | -35 | -0.2% | 2,842 |
| 2025/03/27 | 22,865 | 23,210 | 22,845 | 23,050 | +185 | +0.8% | 3,741 |
| 2025/03/26 | 23,175 | 23,175 | 22,765 | 22,865 | -255 | -1.1% | 3,976 |
| 2025/03/25 | 23,145 | 23,230 | 22,810 | 23,120 | -10 | ±0% | 3,099 |
| 2025/03/24 | 23,580 | 23,580 | 23,130 | 23,130 | -485 | -2.1% | 3,878 |
| 2025/03/21 | 22,825 | 23,625 | 22,825 | 23,615 | +980 | +4.3% | 4,880 |
| 2025/03/19 | 22,660 | 22,670 | 22,490 | 22,635 | +90 | +0.4% | 4,381 |
| 2025/03/18 | 22,190 | 22,630 | 22,160 | 22,545 | +780 | +3.6% | 9,791 |
| 2025/03/17 | 21,955 | 22,075 | 21,765 | 21,765 | +10 | ±0% | 4,877 |
| 2025/03/14 | 21,425 | 21,795 | 21,300 | 21,755 | +475 | +2.2% | 4,689 |
| 2025/03/13 | 21,380 | 21,425 | 21,225 | 21,280 | +260 | +1.2% | 4,970 |
| 2025/03/12 | 20,300 | 21,145 | 20,300 | 21,020 | +450 | +2.2% | 4,227 |
| 2025/03/11 | 20,485 | 20,580 | 19,930 | 20,570 | -415 | -2% | 7,036 |
| 2025/03/10 | 21,165 | 21,180 | 20,960 | 20,985 | -95 | -0.5% | 6,690 |
| 2025/03/07 | 21,400 | 21,400 | 20,910 | 21,080 | -425 | -2% | 6,644 |
| 2025/03/06 | 21,160 | 21,505 | 21,160 | 21,505 | +475 | +2.3% | 2,728 |
| 2025/03/05 | 20,935 | 21,175 | 20,850 | 21,030 | -75 | -0.4% | 11,965 |
| 2025/03/04 | 21,000 | 21,300 | 20,900 | 21,105 | -185 | -0.9% | 4,791 |
| 2025/03/03 | 21,475 | 21,510 | 21,140 | 21,290 | +260 | +1.2% | 2,404 |
| 2025/02/28 | 21,195 | 21,290 | 20,900 | 21,030 | -370 | -1.7% | 4,946 |
| 2025/02/27 | 21,200 | 21,400 | 21,120 | 21,400 | +260 | +1.2% | 2,690 |
| 2025/02/26 | 21,690 | 21,690 | 20,975 | 21,140 | -200 | -0.9% | 3,969 |
| 2025/02/25 | 21,165 | 21,550 | 21,080 | 21,340 | -255 | -1.2% | 5,046 |
| 2025/02/21 | 21,610 | 21,610 | 21,360 | 21,595 | -150 | -0.7% | 3,097 |
| 2025/02/20 | 21,815 | 21,930 | 21,465 | 21,745 | -335 | -1.5% | 5,322 |
| 2025/02/19 | 22,100 | 22,280 | 21,945 | 22,080 | +165 | +0.8% | 12,244 |
1～
50
件表示中 / 3692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
