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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 7,570 | 7,580 | 7,540 | 7,540 | -60 | -0.8% | 319 |
| 2021/08/26 | 7,560 | 7,600 | 7,550 | 7,600 | +80 | +1.1% | 877 |
| 2021/08/25 | 7,540 | 7,570 | 7,520 | 7,520 | -20 | -0.3% | 512 |
| 2021/08/24 | 7,520 | 7,550 | 7,510 | 7,540 | -10 | -0.1% | 808 |
| 2021/08/23 | 7,530 | 7,570 | 7,520 | 7,550 | +60 | +0.8% | 667 |
| 2021/08/20 | 7,510 | 7,560 | 7,490 | 7,490 | -50 | -0.7% | 1,847 |
| 2021/08/19 | 7,580 | 7,620 | 7,540 | 7,540 | -120 | -1.6% | 1,153 |
| 2021/08/18 | 7,630 | 7,660 | 7,610 | 7,660 | +40 | +0.5% | 328 |
| 2021/08/17 | 7,690 | 7,690 | 7,620 | 7,620 | -20 | -0.3% | 381 |
| 2021/08/16 | 7,690 | 7,690 | 7,610 | 7,640 | -120 | -1.5% | 710 |
| 2021/08/13 | 7,790 | 7,800 | 7,760 | 7,760 | -20 | -0.3% | 957 |
| 2021/08/12 | 7,820 | 7,870 | 7,770 | 7,780 | +30 | +0.4% | 12,170 |
| 2021/08/11 | 7,680 | 7,810 | 7,670 | 7,750 | +190 | +2.5% | 5,208 |
| 2021/08/10 | 7,550 | 7,640 | 7,550 | 7,560 | +80 | +1.1% | 2,966 |
| 2021/08/06 | 7,450 | 7,500 | 7,450 | 7,480 | +40 | +0.5% | 1,698 |
| 2021/08/05 | 7,410 | 7,460 | 7,410 | 7,440 | +10 | +0.1% | 645 |
| 2021/08/04 | 7,440 | 7,480 | 7,430 | 7,430 | -40 | -0.5% | 1,213 |
| 2021/08/03 | 7,470 | 7,470 | 7,380 | 7,470 | -40 | -0.5% | 357 |
| 2021/08/02 | 7,460 | 7,530 | 7,420 | 7,510 | +140 | +1.9% | 957 |
| 2021/07/30 | 7,420 | 7,470 | 7,370 | 7,370 | -50 | -0.7% | 763 |
| 2021/07/29 | 7,470 | 7,500 | 7,420 | 7,420 | -30 | -0.4% | 1,319 |
| 2021/07/28 | 7,420 | 7,490 | 7,420 | 7,450 | -20 | -0.3% | 523 |
| 2021/07/27 | 7,410 | 7,500 | 7,410 | 7,470 | +100 | +1.4% | 880 |
| 2021/07/26 | 7,410 | 7,440 | 7,360 | 7,370 | +40 | +0.5% | 754 |
| 2021/07/21 | 7,410 | 7,430 | 7,330 | 7,330 | +40 | +0.5% | 1,162 |
| 2021/07/20 | 7,300 | 7,330 | 7,260 | 7,290 | -90 | -1.2% | 1,466 |
| 2021/07/19 | 7,410 | 7,440 | 7,370 | 7,380 | -110 | -1.5% | 5,670 |
| 2021/07/16 | 7,460 | 7,530 | 7,460 | 7,490 | -20 | -0.3% | 2,502 |
| 2021/07/15 | 7,530 | 7,560 | 7,480 | 7,510 | -50 | -0.7% | 2,359 |
| 2021/07/14 | 7,540 | 7,600 | 7,530 | 7,560 | -210 | -2.7% | 8,799 |
| 2021/07/13 | 7,760 | 7,790 | 7,710 | 7,770 | +90 | +1.2% | 17,925 |
| 2021/07/12 | 7,720 | 7,740 | 7,680 | 7,680 | +80 | +1.1% | 5,603 |
| 2021/07/09 | 7,510 | 7,600 | 7,480 | 7,600 | -20 | -0.3% | 8,781 |
| 2021/07/08 | 7,650 | 7,670 | 7,610 | 7,620 | -60 | -0.8% | 5,726 |
| 2021/07/07 | 7,800 | 7,810 | 7,660 | 7,680 | -140 | -1.8% | 8,674 |
| 2021/07/06 | 7,810 | 7,860 | 7,790 | 7,820 | +20 | +0.3% | 3,011 |
| 2021/07/05 | 7,940 | 7,950 | 7,800 | 7,800 | -50 | -0.6% | 4,122 |
| 2021/07/02 | 7,810 | 7,920 | 7,810 | 7,850 | +70 | +0.9% | 2,168 |
| 2021/07/01 | 7,830 | 7,870 | 7,780 | 7,780 | +30 | +0.4% | 2,355 |
| 2021/06/30 | 7,830 | 7,860 | 7,750 | 7,750 | -60 | -0.8% | 4,390 |
| 2021/06/29 | 7,840 | 7,850 | 7,790 | 7,810 | -140 | -1.8% | 4,041 |
| 2021/06/28 | 7,940 | 7,960 | 7,900 | 7,950 | +60 | +0.8% | 2,404 |
| 2021/06/25 | 7,880 | 7,890 | 7,850 | 7,890 | +70 | +0.9% | 2,026 |
| 2021/06/24 | 7,810 | 7,860 | 7,790 | 7,820 | +10 | +0.1% | 1,016 |
| 2021/06/23 | 7,820 | 7,840 | 7,790 | 7,810 | -40 | -0.5% | 2,228 |
| 2021/06/22 | 7,790 | 7,870 | 7,760 | 7,850 | +210 | +2.7% | 2,956 |
| 2021/06/21 | 7,630 | 7,670 | 7,600 | 7,640 | -160 | -2.1% | 6,260 |
| 2021/06/18 | 7,840 | 7,850 | 7,780 | 7,800 | -150 | -1.9% | 5,267 |
| 2021/06/17 | 8,080 | 8,120 | 7,950 | 7,950 | +20 | +0.3% | 4,014 |
| 2021/06/16 | 7,910 | 7,960 | 7,910 | 7,930 | +40 | +0.5% | 1,506 |
901～
950
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
