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 |
|---|---|---|---|---|---|---|---|
| 2021/05/26 | 8,150 | 8,180 | 8,110 | 8,150 | -90 | -1.1% | 1,598 |
| 2021/05/25 | 8,220 | 8,250 | 8,190 | 8,240 | -10 | -0.1% | 1,495 |
| 2021/05/24 | 8,130 | 8,260 | 8,130 | 8,250 | +120 | +1.5% | 2,499 |
| 2021/05/21 | 8,290 | 8,290 | 8,040 | 8,130 | -80 | -1% | 1,990 |
| 2021/05/20 | 8,210 | 8,230 | 8,170 | 8,210 | +10 | +0.1% | 1,043 |
| 2021/05/19 | 8,150 | 8,310 | 8,140 | 8,200 | ±0 | ±0% | 2,868 |
| 2021/05/18 | 8,160 | 8,240 | 8,140 | 8,200 | +120 | +1.5% | 1,600 |
| 2021/05/17 | 8,110 | 8,180 | 8,000 | 8,080 | ±0 | ±0% | 2,165 |
| 2021/05/14 | 8,080 | 8,090 | 8,000 | 8,080 | +150 | +1.9% | 1,766 |
| 2021/05/13 | 7,890 | 8,060 | 7,890 | 7,930 | -10 | -0.1% | 4,593 |
| 2021/05/12 | 7,930 | 7,940 | 7,830 | 7,940 | -30 | -0.4% | 3,093 |
| 2021/05/11 | 8,090 | 8,090 | 7,930 | 7,970 | -100 | -1.2% | 2,735 |
| 2021/05/10 | 8,030 | 8,100 | 8,000 | 8,070 | +30 | +0.4% | 3,037 |
| 2021/05/07 | 8,070 | 8,100 | 8,020 | 8,040 | +60 | +0.8% | 4,570 |
| 2021/05/06 | 7,900 | 8,080 | 7,900 | 7,980 | +170 | +2.2% | 3,623 |
| 2021/04/30 | 7,860 | 7,860 | 7,710 | 7,810 | +10 | +0.1% | 3,672 |
| 2021/04/28 | 7,790 | 7,830 | 7,770 | 7,800 | +50 | +0.6% | 2,339 |
| 2021/04/27 | 7,680 | 7,770 | 7,680 | 7,750 | +50 | +0.6% | 1,868 |
| 2021/04/26 | 7,740 | 7,750 | 7,660 | 7,700 | +40 | +0.5% | 3,699 |
| 2021/04/23 | 7,640 | 7,670 | 7,620 | 7,660 | +10 | +0.1% | 1,693 |
| 2021/04/22 | 7,620 | 7,700 | 7,620 | 7,650 | +30 | +0.4% | 3,121 |
| 2021/04/21 | 7,640 | 7,700 | 7,570 | 7,620 | -170 | -2.2% | 2,946 |
| 2021/04/20 | 7,900 | 7,900 | 7,770 | 7,790 | -100 | -1.3% | 1,805 |
| 2021/04/19 | 7,980 | 7,980 | 7,840 | 7,890 | -40 | -0.5% | 1,085 |
| 2021/04/16 | 7,920 | 7,960 | 7,870 | 7,930 | -60 | -0.8% | 1,993 |
| 2021/04/15 | 7,940 | 8,060 | 7,940 | 7,990 | +150 | +1.9% | 1,395 |
| 2021/04/14 | 7,880 | 7,880 | 7,800 | 7,840 | -60 | -0.8% | 1,073 |
| 2021/04/13 | 7,900 | 7,950 | 7,880 | 7,900 | ±0 | ±0% | 914 |
| 2021/04/12 | 7,910 | 7,970 | 7,870 | 7,900 | +10 | +0.1% | 1,045 |
| 2021/04/09 | 7,870 | 7,980 | 7,870 | 7,890 | -10 | -0.1% | 1,632 |
| 2021/04/08 | 8,120 | 8,120 | 7,900 | 7,900 | -180 | -2.2% | 1,355 |
| 2021/04/07 | 8,080 | 8,140 | 8,030 | 8,080 | ±0 | ±0% | 806 |
| 2021/04/06 | 8,220 | 8,220 | 8,070 | 8,080 | -180 | -2.2% | 1,958 |
| 2021/04/05 | 8,090 | 8,300 | 8,080 | 8,260 | +170 | +2.1% | 2,701 |
| 2021/04/02 | 8,110 | 8,170 | 8,000 | 8,090 | +10 | +0.1% | 5,294 |
| 2021/04/01 | 8,210 | 8,230 | 8,070 | 8,080 | -120 | -1.5% | 3,607 |
| 2021/03/31 | 8,280 | 8,430 | 8,170 | 8,200 | -230 | -2.7% | 11,124 |
| 2021/03/30 | 8,260 | 8,430 | 8,170 | 8,430 | +180 | +2.2% | 3,490 |
| 2021/03/29 | 8,460 | 8,470 | 8,210 | 8,250 | -120 | -1.4% | 8,547 |
| 2021/03/26 | 8,430 | 8,470 | 8,360 | 8,370 | +130 | +1.6% | 1,990 |
| 2021/03/25 | 8,160 | 8,300 | 8,160 | 8,240 | +120 | +1.5% | 1,777 |
| 2021/03/24 | 8,170 | 8,250 | 8,020 | 8,120 | -320 | -3.8% | 5,205 |
| 2021/03/23 | 8,670 | 8,720 | 8,400 | 8,440 | -240 | -2.8% | 6,635 |
| 2021/03/22 | 8,870 | 8,870 | 8,570 | 8,680 | -40 | -0.5% | 10,839 |
| 2021/03/19 | 8,580 | 8,720 | 8,550 | 8,720 | +200 | +2.3% | 12,824 |
| 2021/03/18 | 8,260 | 8,520 | 8,260 | 8,520 | +330 | +4% | 6,723 |
| 2021/03/17 | 8,140 | 8,200 | 8,130 | 8,190 | +50 | +0.6% | 2,282 |
| 2021/03/16 | 8,200 | 8,260 | 8,130 | 8,140 | -110 | -1.3% | 3,696 |
| 2021/03/15 | 8,050 | 8,250 | 8,050 | 8,250 | +260 | +3.3% | 3,202 |
| 2021/03/12 | 8,040 | 8,070 | 7,910 | 7,990 | +10 | +0.1% | 3,248 |
1051～
1100
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
