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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 21,740 | 22,060 | 21,700 | 21,915 | +310 | +1.4% | 5,423 |
| 2025/02/17 | 21,400 | 21,605 | 21,395 | 21,605 | +250 | +1.2% | 2,047 |
| 2025/02/14 | 21,280 | 21,355 | 21,195 | 21,355 | +165 | +0.8% | 3,976 |
| 2025/02/13 | 21,080 | 21,255 | 21,055 | 21,190 | +405 | +1.9% | 5,667 |
| 2025/02/12 | 20,840 | 20,855 | 20,650 | 20,785 | +95 | +0.5% | 13,396 |
| 2025/02/10 | 21,020 | 21,020 | 20,690 | 20,690 | -240 | -1.1% | 5,147 |
| 2025/02/07 | 21,140 | 21,140 | 20,785 | 20,930 | -195 | -0.9% | 2,061 |
| 2025/02/06 | 21,230 | 21,230 | 20,875 | 21,125 | -175 | -0.8% | 5,105 |
| 2025/02/05 | 21,400 | 21,540 | 21,005 | 21,300 | +130 | +0.6% | 5,104 |
| 2025/02/04 | 21,400 | 21,400 | 21,090 | 21,170 | +35 | +0.2% | 2,020 |
| 2025/02/03 | 21,220 | 21,320 | 20,995 | 21,135 | -450 | -2.1% | 29,438 |
| 2025/01/31 | 21,630 | 21,635 | 21,350 | 21,585 | +100 | +0.5% | 2,456 |
| 2025/01/30 | 21,515 | 21,585 | 21,350 | 21,485 | +75 | +0.4% | 4,537 |
| 2025/01/29 | 21,500 | 21,515 | 21,280 | 21,410 | +15 | +0.1% | 5,357 |
| 2025/01/28 | 20,935 | 21,460 | 20,935 | 21,395 | +475 | +2.3% | 4,200 |
| 2025/01/27 | 20,930 | 21,225 | 20,860 | 20,920 | +135 | +0.6% | 6,097 |
| 2025/01/24 | 20,775 | 20,850 | 20,470 | 20,785 | +185 | +0.9% | 3,549 |
| 2025/01/23 | 20,565 | 20,715 | 20,435 | 20,600 | +40 | +0.2% | 1,508 |
| 2025/01/22 | 20,960 | 20,960 | 20,560 | 20,560 | -185 | -0.9% | 3,382 |
| 2025/01/21 | 20,910 | 20,995 | 20,535 | 20,745 | -105 | -0.5% | 2,025 |
| 2025/01/20 | 20,640 | 20,850 | 20,640 | 20,850 | +410 | +2% | 4,075 |
| 2025/01/17 | 20,585 | 20,585 | 20,040 | 20,440 | -305 | -1.5% | 5,056 |
| 2025/01/16 | 20,725 | 20,935 | 20,570 | 20,745 | +235 | +1.1% | 3,216 |
| 2025/01/15 | 20,355 | 20,585 | 20,355 | 20,510 | +10 | ±0% | 1,893 |
| 2025/01/14 | 20,435 | 20,500 | 20,045 | 20,500 | ±0 | ±0% | 2,033 |
| 2025/01/10 | 21,000 | 21,000 | 20,380 | 20,500 | -310 | -1.5% | 3,279 |
| 2025/01/09 | 20,825 | 20,960 | 20,740 | 20,810 | -190 | -0.9% | 894 |
| 2025/01/08 | 20,835 | 21,100 | 20,835 | 21,000 | +100 | +0.5% | 1,852 |
| 2025/01/07 | 20,505 | 20,950 | 20,450 | 20,900 | +425 | +2.1% | 3,440 |
| 2025/01/06 | 20,455 | 20,525 | 20,150 | 20,475 | +135 | +0.7% | 1,633 |
| 2024/12/30 | 20,300 | 20,600 | 20,245 | 20,340 | +275 | +1.4% | 2,679 |
| 2024/12/27 | 20,195 | 20,345 | 20,065 | 20,065 | +20 | +0.1% | 3,676 |
| 2024/12/26 | 20,000 | 20,130 | 19,940 | 20,045 | +65 | +0.3% | 1,286 |
| 2024/12/25 | 20,190 | 20,190 | 19,870 | 19,980 | -145 | -0.7% | 1,810 |
| 2024/12/24 | 20,060 | 20,130 | 20,040 | 20,125 | +125 | +0.6% | 1,313 |
| 2024/12/23 | 19,670 | 20,000 | 19,650 | 20,000 | +310 | +1.6% | 926 |
| 2024/12/20 | 20,135 | 20,135 | 19,660 | 19,690 | -365 | -1.8% | 1,874 |
| 2024/12/19 | 19,700 | 20,295 | 19,690 | 20,055 | +110 | +0.6% | 2,337 |
| 2024/12/18 | 20,010 | 20,200 | 19,870 | 19,945 | -115 | -0.6% | 854 |
| 2024/12/17 | 20,395 | 20,500 | 20,060 | 20,060 | -335 | -1.6% | 1,587 |
| 2024/12/16 | 20,465 | 20,600 | 20,300 | 20,395 | -10 | ±0% | 777 |
| 2024/12/13 | 20,590 | 20,590 | 20,325 | 20,405 | -115 | -0.6% | 951 |
| 2024/12/12 | 20,800 | 20,800 | 20,520 | 20,520 | +20 | +0.1% | 1,966 |
| 2024/12/11 | 20,310 | 20,500 | 20,305 | 20,500 | +200 | +1% | 955 |
| 2024/12/10 | 20,405 | 20,495 | 20,265 | 20,300 | -15 | -0.1% | 1,601 |
| 2024/12/09 | 20,305 | 20,410 | 20,005 | 20,315 | +15 | +0.1% | 645 |
| 2024/12/06 | 20,230 | 20,330 | 20,135 | 20,300 | +35 | +0.2% | 1,551 |
| 2024/12/05 | 20,370 | 20,445 | 20,070 | 20,265 | +50 | +0.2% | 1,873 |
| 2024/12/04 | 20,795 | 20,815 | 20,215 | 20,215 | -395 | -1.9% | 2,447 |
| 2024/12/03 | 20,620 | 20,795 | 20,600 | 20,610 | +60 | +0.3% | 5,408 |
51～
100
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
