24,095
+135 (+0.56%)
株価：2025/09/05 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/18 | 8,856 | 8,856 | 8,741 | 8,741 | -85 | -1% | 584 |
| 2022/03/17 | 8,770 | 8,860 | 8,770 | 8,826 | +205 | +2.4% | 1,352 |
| 2022/03/16 | 8,650 | 8,663 | 8,600 | 8,621 | -41 | -0.5% | 460 |
| 2022/03/15 | 8,610 | 8,671 | 8,591 | 8,662 | +118 | +1.4% | 928 |
| 2022/03/14 | 8,439 | 8,600 | 8,439 | 8,544 | +174 | +2.1% | 640 |
| 2022/03/11 | 8,270 | 8,370 | 8,255 | 8,370 | -15 | -0.2% | 207 |
| 2022/03/10 | 8,162 | 8,385 | 8,162 | 8,385 | +356 | +4.4% | 493 |
| 2022/03/09 | 7,918 | 8,100 | 7,918 | 8,029 | +109 | +1.4% | 468 |
| 2022/03/08 | 8,165 | 8,165 | 7,888 | 7,920 | -395 | -4.8% | 1,455 |
| 2022/03/07 | 8,275 | 8,315 | 7,941 | 8,315 | -86 | -1% | 3,911 |
| 2022/03/04 | 8,500 | 8,500 | 8,374 | 8,401 | -156 | -1.8% | 914 |
| 2022/03/03 | 8,436 | 8,584 | 8,391 | 8,557 | +271 | +3.3% | 492 |
| 2022/03/02 | 8,400 | 8,400 | 8,266 | 8,286 | -240 | -2.8% | 1,445 |
| 2022/03/01 | 8,559 | 8,616 | 8,500 | 8,526 | -74 | -0.9% | 375 |
| 2022/02/28 | 8,491 | 8,600 | 8,471 | 8,600 | +35 | +0.4% | 864 |
| 2022/02/25 | 8,699 | 8,699 | 8,536 | 8,565 | -219 | -2.5% | 1,226 |
| 2022/02/24 | 8,842 | 8,845 | 8,696 | 8,784 | -85 | -1% | 497 |
| 2022/02/22 | 8,797 | 8,869 | 8,725 | 8,869 | -50 | -0.6% | 2,746 |
| 2022/02/21 | 8,850 | 8,929 | 8,815 | 8,919 | +40 | +0.5% | 144 |
| 2022/02/18 | 8,932 | 8,940 | 8,850 | 8,879 | -117 | -1.3% | 732 |
| 2022/02/17 | 9,088 | 9,088 | 8,985 | 8,996 | -76 | -0.8% | 443 |
| 2022/02/16 | 9,088 | 9,105 | 9,051 | 9,072 | +123 | +1.4% | 766 |
| 2022/02/15 | 9,064 | 9,137 | 8,908 | 8,949 | -118 | -1.3% | 937 |
| 2022/02/14 | 8,961 | 9,139 | 8,961 | 9,067 | -44 | -0.5% | 2,640 |
| 2022/02/10 | 9,150 | 9,150 | 9,008 | 9,111 | -9 | -0.1% | 836 |
| 2022/02/09 | 9,248 | 9,292 | 9,080 | 9,120 | -57 | -0.6% | 1,864 |
| 2022/02/08 | 9,034 | 9,180 | 9,034 | 9,177 | +143 | +1.6% | 1,876 |
| 2022/02/07 | 8,808 | 9,034 | 8,808 | 9,034 | +226 | +2.6% | 1,077 |
| 2022/02/04 | 8,800 | 8,824 | 8,765 | 8,808 | +74 | +0.8% | 299 |
| 2022/02/03 | 8,683 | 8,748 | 8,663 | 8,734 | -16 | -0.2% | 953 |
| 2022/02/02 | 8,610 | 8,750 | 8,610 | 8,750 | +213 | +2.5% | 1,094 |
| 2022/02/01 | 8,510 | 8,597 | 8,471 | 8,537 | +40 | +0.5% | 333 |
| 2022/01/31 | 8,593 | 8,624 | 8,470 | 8,497 | -128 | -1.5% | 851 |
| 2022/01/28 | 8,500 | 8,695 | 8,500 | 8,625 | +188 | +2.2% | 1,439 |
| 2022/01/27 | 8,477 | 8,591 | 8,383 | 8,437 | -40 | -0.5% | 1,342 |
| 2022/01/26 | 8,469 | 8,520 | 8,462 | 8,477 | +61 | +0.7% | 620 |
| 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 |
851～
900
件表示中 / 3778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
