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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 20,380 | 20,430 | 20,065 | 20,135 | -150 | -0.7% | 2,232 |
| 2024/07/04 | 20,055 | 20,285 | 19,855 | 20,285 | +305 | +1.5% | 3,952 |
| 2024/07/03 | 20,215 | 20,215 | 19,900 | 19,980 | -155 | -0.8% | 3,956 |
| 2024/07/02 | 19,730 | 20,250 | 19,730 | 20,135 | +485 | +2.5% | 4,745 |
| 2024/07/01 | 19,635 | 19,700 | 19,445 | 19,650 | +210 | +1.1% | 5,866 |
| 2024/06/28 | 19,120 | 19,550 | 19,120 | 19,440 | +430 | +2.3% | 4,205 |
| 2024/06/27 | 18,835 | 19,075 | 18,825 | 19,010 | +75 | +0.4% | 3,815 |
| 2024/06/26 | 18,830 | 18,990 | 18,815 | 18,935 | +135 | +0.7% | 3,915 |
| 2024/06/25 | 18,370 | 18,860 | 18,370 | 18,800 | +490 | +2.7% | 15,260 |
| 2024/06/24 | 18,100 | 18,340 | 18,050 | 18,310 | +245 | +1.4% | 2,394 |
| 2024/06/21 | 18,400 | 18,400 | 18,035 | 18,065 | +35 | +0.2% | 857 |
| 2024/06/20 | 18,045 | 18,160 | 17,900 | 18,030 | -115 | -0.6% | 2,166 |
| 2024/06/19 | 18,000 | 18,240 | 18,000 | 18,145 | +185 | +1% | 2,017 |
| 2024/06/18 | 18,060 | 18,060 | 17,820 | 17,960 | +85 | +0.5% | 2,000 |
| 2024/06/17 | 18,085 | 18,110 | 17,820 | 17,875 | -270 | -1.5% | 6,363 |
| 2024/06/14 | 18,140 | 18,800 | 17,980 | 18,145 | -80 | -0.4% | 3,047 |
| 2024/06/13 | 18,530 | 18,530 | 18,170 | 18,225 | -220 | -1.2% | 2,071 |
| 2024/06/12 | 18,520 | 18,520 | 18,360 | 18,445 | -240 | -1.3% | 2,266 |
| 2024/06/11 | 18,905 | 18,950 | 18,655 | 18,685 | -120 | -0.6% | 2,345 |
| 2024/06/10 | 18,690 | 18,805 | 18,690 | 18,805 | +300 | +1.6% | 1,520 |
| 2024/06/07 | 18,580 | 18,670 | 18,450 | 18,505 | -65 | -0.4% | 1,227 |
| 2024/06/06 | 18,540 | 18,810 | 18,460 | 18,570 | -25 | -0.1% | 5,300 |
| 2024/06/05 | 18,830 | 18,830 | 18,480 | 18,595 | -470 | -2.5% | 8,397 |
| 2024/06/04 | 19,355 | 19,525 | 19,020 | 19,065 | -300 | -1.5% | 4,677 |
| 2024/06/03 | 19,195 | 19,405 | 19,195 | 19,365 | +355 | +1.9% | 5,735 |
| 2024/05/31 | 18,650 | 19,025 | 18,635 | 19,010 | +295 | +1.6% | 9,903 |
| 2024/05/30 | 18,505 | 18,795 | 18,350 | 18,715 | +70 | +0.4% | 11,457 |
| 2024/05/29 | 18,690 | 18,900 | 18,560 | 18,645 | +25 | +0.1% | 10,527 |
| 2024/05/28 | 18,390 | 18,625 | 18,300 | 18,620 | +300 | +1.6% | 3,499 |
| 2024/05/27 | 18,190 | 18,320 | 18,120 | 18,320 | +160 | +0.9% | 2,748 |
| 2024/05/24 | 17,990 | 18,180 | 17,980 | 18,160 | +40 | +0.2% | 1,161 |
| 2024/05/23 | 18,070 | 18,145 | 17,950 | 18,120 | ±0 | ±0% | 1,877 |
| 2024/05/22 | 18,215 | 18,245 | 18,060 | 18,120 | -95 | -0.5% | 1,665 |
| 2024/05/21 | 18,260 | 18,260 | 18,050 | 18,215 | -85 | -0.5% | 7,858 |
| 2024/05/20 | 18,145 | 18,370 | 18,055 | 18,300 | +265 | +1.5% | 4,704 |
| 2024/05/17 | 17,700 | 18,085 | 17,675 | 18,035 | +290 | +1.6% | 2,222 |
| 2024/05/16 | 18,170 | 18,170 | 17,540 | 17,745 | -425 | -2.3% | 7,849 |
| 2024/05/15 | 18,000 | 18,240 | 17,975 | 18,170 | +280 | +1.6% | 3,482 |
| 2024/05/14 | 17,935 | 17,935 | 17,755 | 17,890 | -5 | ±0% | 2,549 |
| 2024/05/13 | 17,800 | 18,000 | 17,730 | 17,895 | +155 | +0.9% | 3,821 |
| 2024/05/10 | 17,620 | 17,805 | 17,610 | 17,740 | +160 | +0.9% | 4,367 |
| 2024/05/09 | 17,400 | 17,600 | 17,400 | 17,580 | +235 | +1.4% | 870 |
| 2024/05/08 | 17,440 | 17,440 | 17,255 | 17,345 | -95 | -0.5% | 235 |
| 2024/05/07 | 17,500 | 17,500 | 17,280 | 17,440 | -15 | -0.1% | 1,361 |
| 2024/05/02 | 17,400 | 17,480 | 17,340 | 17,455 | -115 | -0.7% | 608 |
| 2024/05/01 | 17,630 | 17,630 | 17,370 | 17,570 | -130 | -0.7% | 769 |
| 2024/04/30 | 17,395 | 17,700 | 17,320 | 17,700 | +275 | +1.6% | 3,036 |
| 2024/04/26 | 17,430 | 17,730 | 17,285 | 17,425 | -5 | ±0% | 2,860 |
| 2024/04/25 | 17,460 | 17,535 | 17,385 | 17,430 | -145 | -0.8% | 902 |
| 2024/04/24 | 17,575 | 17,580 | 17,465 | 17,575 | +115 | +0.7% | 1,189 |
201～
250
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
