18,300
+265 (+1.47%)
株価：2024/05/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 16,700 | 16,945 | 16,690 | 16,935 | +235 | +1.4% | 3,568 |
| 2024/03/04 | 17,100 | 17,100 | 16,590 | 16,700 | -30 | -0.2% | 4,919 |
| 2024/03/01 | 16,460 | 16,765 | 16,380 | 16,730 | +270 | +1.6% | 4,590 |
| 2024/02/29 | 16,385 | 16,475 | 16,270 | 16,460 | +120 | +0.7% | 2,058 |
| 2024/02/28 | 16,670 | 16,670 | 16,200 | 16,340 | -60 | -0.4% | 3,077 |
| 2024/02/27 | 16,300 | 16,565 | 16,145 | 16,400 | +255 | +1.6% | 2,477 |
| 2024/02/26 | 16,165 | 16,225 | 15,965 | 16,145 | +205 | +1.3% | 2,834 |
| 2024/02/22 | 15,925 | 15,980 | 15,880 | 15,940 | +120 | +0.8% | 2,357 |
| 2024/02/21 | 15,900 | 15,900 | 15,735 | 15,820 | -45 | -0.3% | 1,877 |
| 2024/02/20 | 16,200 | 16,200 | 15,830 | 15,865 | -160 | -1% | 3,659 |
| 2024/02/19 | 15,800 | 16,025 | 15,700 | 16,025 | +455 | +2.9% | 6,575 |
| 2024/02/16 | 15,490 | 15,590 | 15,375 | 15,570 | +370 | +2.4% | 5,527 |
| 2024/02/15 | 15,495 | 15,500 | 15,170 | 15,200 | -60 | -0.4% | 1,210 |
| 2024/02/14 | 15,255 | 15,330 | 15,190 | 15,260 | -20 | -0.1% | 2,289 |
| 2024/02/13 | 15,200 | 15,280 | 15,130 | 15,280 | +200 | +1.3% | 6,180 |
| 2024/02/09 | 15,065 | 15,165 | 14,930 | 15,080 | -85 | -0.6% | 1,501 |
| 2024/02/08 | 15,290 | 15,290 | 15,100 | 15,165 | -125 | -0.8% | 5,676 |
| 2024/02/07 | 15,230 | 15,295 | 15,160 | 15,290 | +20 | +0.1% | 1,181 |
| 2024/02/06 | 15,495 | 15,515 | 15,270 | 15,270 | -320 | -2.1% | 3,245 |
| 2024/02/05 | 15,350 | 15,595 | 15,300 | 15,590 | +400 | +2.6% | 3,673 |
| 2024/02/02 | 15,275 | 15,275 | 15,050 | 15,190 | +5 | ±0% | 1,456 |
| 2024/02/01 | 15,195 | 15,400 | 15,080 | 15,185 | -160 | -1% | 1,726 |
| 2024/01/31 | 15,015 | 15,345 | 15,015 | 15,345 | +315 | +2.1% | 2,794 |
| 2024/01/30 | 15,140 | 15,140 | 15,030 | 15,030 | -50 | -0.3% | 1,620 |
| 2024/01/29 | 15,080 | 15,200 | 15,050 | 15,080 | +180 | +1.2% | 2,342 |
| 2024/01/26 | 15,080 | 15,080 | 14,900 | 14,900 | -335 | -2.2% | 4,043 |
| 2024/01/25 | 15,355 | 15,355 | 15,155 | 15,235 | -5 | ±0% | 6,446 |
| 2024/01/24 | 14,630 | 15,260 | 14,630 | 15,240 | +630 | +4.3% | 6,598 |
| 2024/01/23 | 14,630 | 14,800 | 14,550 | 14,610 | -5 | ±0% | 3,580 |
| 2024/01/22 | 14,560 | 14,630 | 14,495 | 14,615 | +180 | +1.2% | 4,793 |
| 2024/01/19 | 14,505 | 14,505 | 14,410 | 14,435 | +10 | +0.1% | 1,182 |
| 2024/01/18 | 14,505 | 14,505 | 14,345 | 14,425 | +20 | +0.1% | 1,436 |
| 2024/01/17 | 14,520 | 14,560 | 14,405 | 14,405 | +25 | +0.2% | 3,783 |
| 2024/01/16 | 14,585 | 14,585 | 14,335 | 14,380 | -155 | -1.1% | 1,959 |
| 2024/01/15 | 14,215 | 14,565 | 14,215 | 14,535 | +305 | +2.1% | 2,408 |
| 2024/01/12 | 14,400 | 14,415 | 14,230 | 14,230 | -140 | -1% | 2,696 |
| 2024/01/11 | 14,280 | 14,500 | 14,280 | 14,370 | +235 | +1.7% | 2,708 |
| 2024/01/10 | 14,100 | 14,260 | 14,075 | 14,135 | -30 | -0.2% | 2,908 |
| 2024/01/09 | 14,360 | 14,360 | 14,135 | 14,165 | -25 | -0.2% | 3,299 |
| 2024/01/05 | 13,955 | 14,220 | 13,955 | 14,190 | +315 | +2.3% | 5,152 |
| 2024/01/04 | 13,730 | 13,875 | 13,625 | 13,875 | +150 | +1.1% | 2,839 |
| 2023/12/29 | 13,675 | 13,775 | 13,645 | 13,725 | +75 | +0.5% | 961 |
| 2023/12/28 | 13,670 | 13,695 | 13,615 | 13,650 | -40 | -0.3% | 704 |
| 2023/12/27 | 13,580 | 13,690 | 13,580 | 13,690 | +140 | +1% | 1,380 |
| 2023/12/26 | 13,590 | 13,595 | 13,475 | 13,550 | -60 | -0.4% | 1,082 |
| 2023/12/25 | 13,705 | 13,770 | 13,600 | 13,610 | -80 | -0.6% | 900 |
| 2023/12/22 | 13,430 | 13,690 | 13,430 | 13,690 | +330 | +2.5% | 3,142 |
| 2023/12/21 | 13,305 | 13,385 | 13,260 | 13,360 | -65 | -0.5% | 15,439 |
| 2023/12/20 | 13,280 | 13,570 | 13,205 | 13,425 | -65 | -0.5% | 1,526 |
| 2023/12/19 | 13,595 | 13,630 | 13,330 | 13,490 | -50 | -0.4% | 19,685 |
51～
100
件表示中 / 3458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
