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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 8,557 | 8,579 | 8,359 | 8,416 | -163 | -1.9% | 1,208 |
| 2022/01/24 | 8,361 | 8,579 | 8,361 | 8,579 | +175 | +2.1% | 1,549 |
| 2022/01/21 | 8,406 | 8,419 | 8,249 | 8,404 | -63 | -0.7% | 1,278 |
| 2022/01/20 | 8,420 | 8,560 | 8,420 | 8,467 | -14 | -0.2% | 474 |
| 2022/01/19 | 8,535 | 8,646 | 8,474 | 8,481 | -204 | -2.3% | 2,184 |
| 2022/01/18 | 8,896 | 8,954 | 8,580 | 8,685 | -104 | -1.2% | 3,012 |
| 2022/01/17 | 8,733 | 8,900 | 8,733 | 8,789 | +23 | +0.3% | 1,187 |
| 2022/01/14 | 8,792 | 8,794 | 8,690 | 8,766 | -58 | -0.7% | 1,544 |
| 2022/01/13 | 8,612 | 8,830 | 8,612 | 8,824 | +89 | +1% | 1,293 |
| 2022/01/12 | 8,695 | 8,760 | 8,655 | 8,735 | +47 | +0.5% | 2,075 |
| 2022/01/11 | 8,585 | 8,692 | 8,499 | 8,688 | +188 | +2.2% | 2,234 |
| 2022/01/07 | 8,374 | 8,541 | 8,374 | 8,500 | +190 | +2.3% | 2,178 |
| 2022/01/06 | 8,300 | 8,370 | 8,242 | 8,310 | +10 | +0.1% | 1,450 |
| 2022/01/05 | 8,200 | 8,311 | 8,200 | 8,300 | +164 | +2% | 2,037 |
| 2022/01/04 | 8,029 | 8,150 | 8,023 | 8,136 | +166 | +2.1% | 1,496 |
| 2021/12/30 | 7,970 | 7,973 | 7,936 | 7,970 | +18 | +0.2% | 674 |
| 2021/12/29 | 7,935 | 7,980 | 7,935 | 7,952 | +23 | +0.3% | 130 |
| 2021/12/28 | 7,901 | 7,929 | 7,892 | 7,929 | +47 | +0.6% | 2,428 |
| 2021/12/27 | 7,890 | 7,905 | 7,845 | 7,882 | -10 | -0.1% | 228 |
| 2021/12/24 | 7,921 | 7,921 | 7,868 | 7,892 | -7 | -0.1% | 138 |
| 2021/12/23 | 7,840 | 7,899 | 7,840 | 7,899 | +72 | +0.9% | 241 |
| 2021/12/22 | 7,928 | 7,928 | 7,827 | 7,827 | -5 | -0.1% | 85 |
| 2021/12/21 | 7,850 | 7,882 | 7,832 | 7,832 | +81 | +1% | 756 |
| 2021/12/20 | 7,910 | 7,910 | 7,751 | 7,751 | -248 | -3.1% | 654 |
| 2021/12/17 | 8,058 | 8,069 | 7,993 | 7,999 | -54 | -0.7% | 1,238 |
| 2021/12/16 | 7,983 | 8,053 | 7,983 | 8,053 | +103 | +1.3% | 1,555 |
| 2021/12/15 | 7,851 | 7,961 | 7,851 | 7,950 | +68 | +0.9% | 775 |
| 2021/12/14 | 7,856 | 7,882 | 7,850 | 7,882 | +2 | ±0% | 518 |
| 2021/12/13 | 7,900 | 7,910 | 7,870 | 7,880 | +20 | +0.3% | 144 |
| 2021/12/10 | 7,905 | 7,910 | 7,860 | 7,860 | -40 | -0.5% | 89 |
| 2021/12/09 | 7,890 | 7,915 | 7,890 | 7,900 | -41 | -0.5% | 97 |
| 2021/12/08 | 7,935 | 7,990 | 7,935 | 7,941 | +11 | +0.1% | 213 |
| 2021/12/07 | 7,804 | 7,930 | 7,803 | 7,930 | +145 | +1.9% | 304 |
| 2021/12/06 | 7,773 | 7,790 | 7,763 | 7,785 | -3 | ±0% | 48 |
| 2021/12/03 | 7,645 | 7,790 | 7,645 | 7,788 | +133 | +1.7% | 631 |
| 2021/12/02 | 7,550 | 7,655 | 7,550 | 7,655 | +27 | +0.4% | 189 |
| 2021/12/01 | 7,530 | 7,629 | 7,530 | 7,628 | +57 | +0.8% | 462 |
| 2021/11/30 | 7,645 | 7,714 | 7,550 | 7,571 | -43 | -0.6% | 1,108 |
| 2021/11/29 | 7,730 | 7,730 | 7,604 | 7,614 | -176 | -2.3% | 1,767 |
| 2021/11/26 | 7,870 | 7,870 | 7,770 | 7,790 | -130 | -1.6% | 1,444 |
| 2021/11/25 | 7,860 | 7,940 | 7,860 | 7,920 | +50 | +0.6% | 374 |
| 2021/11/24 | 7,880 | 7,960 | 7,840 | 7,870 | +50 | +0.6% | 1,030 |
| 2021/11/22 | 7,810 | 7,830 | 7,750 | 7,820 | -50 | -0.6% | 392 |
| 2021/11/19 | 7,870 | 7,870 | 7,810 | 7,870 | -10 | -0.1% | 672 |
| 2021/11/18 | 7,880 | 7,910 | 7,830 | 7,880 | -60 | -0.8% | 2,987 |
| 2021/11/17 | 8,020 | 8,020 | 7,930 | 7,940 | -60 | -0.8% | 880 |
| 2021/11/16 | 8,090 | 8,100 | 8,000 | 8,000 | -40 | -0.5% | 356 |
| 2021/11/15 | 8,090 | 8,110 | 8,020 | 8,040 | +20 | +0.2% | 1,605 |
| 2021/11/12 | 7,970 | 8,020 | 7,920 | 8,020 | +70 | +0.9% | 881 |
| 2021/11/11 | 7,940 | 7,990 | 7,940 | 7,950 | +40 | +0.5% | 128 |
801～
850
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
