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 |
|---|---|---|---|---|---|---|---|
| 2021/10/20 | 8,140 | 8,270 | 8,140 | 8,170 | +90 | +1.1% | 896 |
| 2021/10/19 | 8,150 | 8,150 | 8,060 | 8,080 | -80 | -1% | 595 |
| 2021/10/18 | 8,180 | 8,180 | 8,120 | 8,160 | +40 | +0.5% | 643 |
| 2021/10/15 | 8,050 | 8,120 | 8,020 | 8,120 | +100 | +1.2% | 276 |
| 2021/10/14 | 8,060 | 8,070 | 7,990 | 8,020 | -130 | -1.6% | 953 |
| 2021/10/13 | 8,220 | 8,220 | 8,130 | 8,150 | -90 | -1.1% | 479 |
| 2021/10/12 | 8,240 | 8,290 | 8,210 | 8,240 | -40 | -0.5% | 630 |
| 2021/10/11 | 8,210 | 8,290 | 8,200 | 8,280 | +150 | +1.8% | 1,181 |
| 2021/10/08 | 8,230 | 8,230 | 8,130 | 8,130 | -20 | -0.2% | 420 |
| 2021/10/07 | 8,200 | 8,200 | 8,100 | 8,150 | -100 | -1.2% | 710 |
| 2021/10/06 | 8,120 | 8,250 | 8,090 | 8,250 | +240 | +3% | 2,994 |
| 2021/10/05 | 7,940 | 8,040 | 7,900 | 8,010 | +70 | +0.9% | 2,334 |
| 2021/10/04 | 8,090 | 8,090 | 7,920 | 7,940 | -20 | -0.3% | 585 |
| 2021/10/01 | 8,080 | 8,120 | 7,960 | 7,960 | -250 | -3% | 3,538 |
| 2021/09/30 | 8,260 | 8,340 | 8,190 | 8,210 | -100 | -1.2% | 1,186 |
| 2021/09/29 | 8,380 | 8,390 | 8,210 | 8,310 | -80 | -1% | 2,072 |
| 2021/09/28 | 8,340 | 8,390 | 8,290 | 8,390 | +100 | +1.2% | 5,252 |
| 2021/09/27 | 8,250 | 8,300 | 8,250 | 8,290 | +140 | +1.7% | 2,996 |
| 2021/09/24 | 8,050 | 8,150 | 8,050 | 8,150 | +270 | +3.4% | 2,886 |
| 2021/09/22 | 7,940 | 7,960 | 7,880 | 7,880 | -40 | -0.5% | 517 |
| 2021/09/21 | 7,900 | 7,960 | 7,870 | 7,920 | -150 | -1.9% | 3,995 |
| 2021/09/17 | 8,040 | 8,070 | 8,010 | 8,070 | +60 | +0.7% | 1,633 |
| 2021/09/16 | 8,080 | 8,100 | 7,950 | 8,010 | -40 | -0.5% | 1,149 |
| 2021/09/15 | 8,090 | 8,100 | 8,030 | 8,050 | -120 | -1.5% | 944 |
| 2021/09/14 | 8,090 | 8,170 | 8,090 | 8,170 | +110 | +1.4% | 2,503 |
| 2021/09/13 | 7,990 | 8,060 | 7,970 | 8,060 | +80 | +1% | 2,229 |
| 2021/09/10 | 7,850 | 7,990 | 7,850 | 7,980 | +120 | +1.5% | 1,454 |
| 2021/09/09 | 7,880 | 7,920 | 7,850 | 7,860 | -70 | -0.9% | 929 |
| 2021/09/08 | 7,830 | 7,980 | 7,830 | 7,930 | +110 | +1.4% | 4,018 |
| 2021/09/07 | 7,830 | 7,870 | 7,780 | 7,820 | +30 | +0.4% | 11,062 |
| 2021/09/06 | 7,810 | 7,820 | 7,760 | 7,790 | +50 | +0.6% | 14,364 |
| 2021/09/03 | 7,650 | 7,760 | 7,650 | 7,740 | +90 | +1.2% | 12,308 |
| 2021/09/02 | 7,660 | 7,680 | 7,640 | 7,650 | -60 | -0.8% | 333 |
| 2021/09/01 | 7,580 | 7,710 | 7,580 | 7,710 | +100 | +1.3% | 1,477 |
| 2021/08/31 | 7,560 | 7,620 | 7,520 | 7,610 | +30 | +0.4% | 503 |
| 2021/08/30 | 7,580 | 7,600 | 7,550 | 7,580 | +40 | +0.5% | 1,025 |
| 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 |
951～
1000
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
