22,100
+200 (+0.91%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 20,220 | 20,550 | 20,165 | 20,550 | +450 | +2.2% | 9,873 |
| 2024/11/29 | 19,735 | 20,100 | 19,700 | 20,100 | +430 | +2.2% | 2,616 |
| 2024/11/28 | 19,420 | 19,815 | 19,380 | 19,670 | +120 | +0.6% | 1,216 |
| 2024/11/27 | 19,820 | 19,855 | 19,490 | 19,550 | -245 | -1.2% | 2,133 |
| 2024/11/26 | 20,325 | 20,325 | 19,670 | 19,795 | -395 | -2% | 7,465 |
| 2024/11/25 | 20,215 | 20,385 | 20,150 | 20,190 | +175 | +0.9% | 3,760 |
| 2024/11/22 | 20,000 | 20,150 | 19,995 | 20,015 | +70 | +0.4% | 2,850 |
| 2024/11/21 | 19,995 | 20,095 | 19,900 | 19,945 | +35 | +0.2% | 2,172 |
| 2024/11/20 | 20,160 | 20,160 | 19,890 | 19,910 | -290 | -1.4% | 3,859 |
| 2024/11/19 | 19,900 | 20,200 | 19,845 | 20,200 | +355 | +1.8% | 2,571 |
| 2024/11/18 | 20,035 | 20,035 | 19,780 | 19,845 | -160 | -0.8% | 2,206 |
| 2024/11/15 | 20,000 | 20,120 | 19,800 | 20,005 | +330 | +1.7% | 8,045 |
| 2024/11/14 | 19,635 | 19,810 | 19,550 | 19,675 | +100 | +0.5% | 2,568 |
| 2024/11/13 | 19,635 | 19,700 | 19,380 | 19,575 | -25 | -0.1% | 6,389 |
| 2024/11/12 | 19,640 | 19,815 | 19,500 | 19,600 | +310 | +1.6% | 4,399 |
| 2024/11/11 | 19,155 | 19,545 | 19,155 | 19,290 | -15 | -0.1% | 3,933 |
| 2024/11/08 | 19,285 | 19,495 | 19,190 | 19,305 | +105 | +0.5% | 1,491 |
| 2024/11/07 | 19,530 | 19,875 | 19,090 | 19,200 | +385 | +2% | 12,323 |
| 2024/11/06 | 18,090 | 18,820 | 17,990 | 18,815 | +915 | +5.1% | 10,241 |
| 2024/11/05 | 17,880 | 17,930 | 17,765 | 17,900 | +110 | +0.6% | 935 |
| 2024/11/01 | 17,635 | 18,040 | 17,635 | 17,790 | -80 | -0.4% | 3,072 |
| 2024/10/31 | 17,830 | 17,960 | 17,775 | 17,870 | ±0 | ±0% | 622 |
| 2024/10/30 | 17,875 | 17,875 | 17,700 | 17,870 | +150 | +0.8% | 2,216 |
| 2024/10/29 | 17,350 | 17,780 | 17,350 | 17,720 | +495 | +2.9% | 2,879 |
| 2024/10/28 | 16,855 | 17,400 | 16,855 | 17,225 | +45 | +0.3% | 2,086 |
| 2024/10/25 | 17,090 | 17,205 | 16,985 | 17,180 | -40 | -0.2% | 2,289 |
| 2024/10/24 | 17,095 | 17,335 | 17,030 | 17,220 | -70 | -0.4% | 9,297 |
| 2024/10/23 | 17,470 | 17,505 | 17,245 | 17,290 | -320 | -1.8% | 1,253 |
| 2024/10/22 | 17,500 | 17,685 | 17,410 | 17,610 | -165 | -0.9% | 1,525 |
| 2024/10/21 | 18,100 | 18,100 | 17,775 | 17,775 | -270 | -1.5% | 1,436 |
| 2024/10/18 | 18,000 | 18,210 | 17,995 | 18,045 | +105 | +0.6% | 2,738 |
| 2024/10/17 | 17,785 | 17,950 | 17,775 | 17,940 | +280 | +1.6% | 2,514 |
| 2024/10/16 | 17,295 | 17,735 | 17,295 | 17,660 | -5 | ±0% | 737 |
| 2024/10/15 | 17,745 | 17,850 | 17,625 | 17,665 | +300 | +1.7% | 2,659 |
| 2024/10/11 | 17,125 | 17,435 | 17,125 | 17,365 | +240 | +1.4% | 878 |
| 2024/10/10 | 17,295 | 17,295 | 17,110 | 17,125 | +95 | +0.6% | 477 |
151～
200
件表示中 / 3756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
