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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 8,493 | 8,520 | 8,448 | 8,448 | -41 | -0.5% | 792 |
| 2022/09/02 | 8,477 | 8,489 | 8,436 | 8,489 | +12 | +0.1% | 335 |
| 2022/09/01 | 8,520 | 8,527 | 8,445 | 8,477 | -73 | -0.9% | 194 |
| 2022/08/31 | 8,514 | 8,550 | 8,502 | 8,550 | -25 | -0.3% | 224 |
| 2022/08/30 | 8,562 | 8,575 | 8,540 | 8,575 | +42 | +0.5% | 224 |
| 2022/08/29 | 8,455 | 8,542 | 8,455 | 8,533 | -50 | -0.6% | 318 |
| 2022/08/26 | 8,640 | 8,640 | 8,568 | 8,583 | +13 | +0.2% | 147 |
| 2022/08/25 | 8,527 | 8,579 | 8,527 | 8,570 | +41 | +0.5% | 180 |
| 2022/08/24 | 8,464 | 8,535 | 8,464 | 8,529 | +67 | +0.8% | 204 |
| 2022/08/23 | 8,520 | 8,520 | 8,455 | 8,462 | -93 | -1.1% | 48 |
| 2022/08/22 | 8,505 | 8,555 | 8,505 | 8,555 | +35 | +0.4% | 181 |
| 2022/08/19 | 8,534 | 8,534 | 8,478 | 8,520 | +4 | ±0% | 133 |
| 2022/08/18 | 8,554 | 8,554 | 8,511 | 8,516 | -49 | -0.6% | 257 |
| 2022/08/17 | 8,522 | 8,593 | 8,522 | 8,565 | +94 | +1.1% | 446 |
| 2022/08/16 | 8,450 | 8,500 | 8,450 | 8,471 | -38 | -0.4% | 126 |
| 2022/08/15 | 8,510 | 8,512 | 8,485 | 8,509 | -3 | ±0% | 200 |
| 2022/08/12 | 8,480 | 8,531 | 8,480 | 8,512 | +119 | +1.4% | 768 |
| 2022/08/10 | 8,408 | 8,416 | 8,373 | 8,393 | +43 | +0.5% | 474 |
| 2022/08/09 | 8,410 | 8,410 | 8,331 | 8,350 | -98 | -1.2% | 132 |
| 2022/08/08 | 8,377 | 8,448 | 8,377 | 8,448 | +154 | +1.9% | 321 |
| 2022/08/05 | 8,268 | 8,309 | 8,266 | 8,294 | -45 | -0.5% | 496 |
| 2022/08/04 | 8,389 | 8,389 | 8,302 | 8,339 | -59 | -0.7% | 596 |
| 2022/08/03 | 8,488 | 8,488 | 8,358 | 8,398 | -72 | -0.9% | 327 |
| 2022/08/02 | 8,577 | 8,577 | 8,440 | 8,470 | -145 | -1.7% | 998 |
| 2022/08/01 | 8,579 | 8,630 | 8,576 | 8,615 | +36 | +0.4% | 186 |
| 2022/07/29 | 8,561 | 8,588 | 8,519 | 8,579 | +33 | +0.4% | 326 |
| 2022/07/28 | 8,610 | 8,610 | 8,530 | 8,546 | -53 | -0.6% | 118 |
| 2022/07/27 | 8,568 | 8,599 | 8,548 | 8,599 | -16 | -0.2% | 234 |
| 2022/07/26 | 8,555 | 8,615 | 8,553 | 8,615 | +91 | +1.1% | 3,692 |
| 2022/07/25 | 8,464 | 8,524 | 8,464 | 8,524 | +38 | +0.4% | 1,093 |
| 2022/07/22 | 8,492 | 8,492 | 8,439 | 8,486 | -9 | -0.1% | 245 |
| 2022/07/21 | 8,442 | 8,502 | 8,430 | 8,495 | +14 | +0.2% | 99 |
| 2022/07/20 | 8,472 | 8,481 | 8,426 | 8,481 | +112 | +1.3% | 239 |
| 2022/07/19 | 8,313 | 8,369 | 8,313 | 8,369 | +66 | +0.8% | 1,400 |
| 2022/07/15 | 8,697 | 8,697 | 8,200 | 8,303 | -324 | -3.8% | 5,009 |
| 2022/07/14 | 8,436 | 8,862 | 8,401 | 8,627 | -292 | -3.3% | 3,865 |
| 2022/07/13 | 8,888 | 8,931 | 8,888 | 8,919 | +54 | +0.6% | 1,576 |
| 2022/07/12 | 8,981 | 8,981 | 8,851 | 8,865 | -132 | -1.5% | 1,063 |
| 2022/07/11 | 8,950 | 8,997 | 8,887 | 8,997 | +149 | +1.7% | 237 |
| 2022/07/08 | 8,718 | 8,860 | 8,718 | 8,848 | +146 | +1.7% | 211 |
| 2022/07/07 | 8,717 | 8,738 | 8,640 | 8,702 | +34 | +0.4% | 152 |
| 2022/07/06 | 8,850 | 8,850 | 8,643 | 8,668 | -302 | -3.4% | 524 |
| 2022/07/05 | 8,912 | 8,970 | 8,906 | 8,970 | +96 | +1.1% | 147 |
| 2022/07/04 | 8,875 | 8,875 | 8,824 | 8,874 | +56 | +0.6% | 114 |
| 2022/07/01 | 8,829 | 8,893 | 8,787 | 8,818 | -82 | -0.9% | 300 |
| 2022/06/30 | 8,940 | 8,940 | 8,814 | 8,900 | -66 | -0.7% | 174 |
| 2022/06/29 | 8,939 | 8,980 | 8,920 | 8,966 | +46 | +0.5% | 178 |
| 2022/06/28 | 8,852 | 8,930 | 8,852 | 8,920 | +80 | +0.9% | 87 |
| 2022/06/27 | 8,945 | 8,950 | 8,832 | 8,840 | -35 | -0.4% | 478 |
| 2022/06/24 | 8,873 | 8,950 | 8,852 | 8,875 | -92 | -1% | 88 |
651～
700
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
