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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 7,170 | 7,170 | 7,110 | 7,150 | +90 | +1.3% | 359 |
| 2011/03/25 | 7,220 | 7,220 | 7,060 | 7,060 | -120 | -1.7% | 312 |
| 2011/03/24 | 7,250 | 7,250 | 7,180 | 7,180 | -70 | -1% | 290 |
| 2011/03/23 | 7,330 | 7,330 | 7,200 | 7,250 | -50 | -0.7% | 298 |
| 2011/03/22 | 7,190 | 7,300 | 7,100 | 7,300 | +460 | +6.7% | 445 |
| 2011/03/18 | 6,820 | 6,840 | 6,770 | 6,840 | +120 | +1.8% | 334 |
| 2011/03/17 | 6,810 | 6,810 | 6,560 | 6,720 | -110 | -1.6% | 601 |
| 2011/03/16 | 6,640 | 6,890 | 6,610 | 6,830 | +220 | +3.3% | 572 |
| 2011/03/15 | 6,990 | 6,990 | 6,000 | 6,610 | -530 | -7.4% | 3,372 |
| 2011/03/14 | 6,900 | 7,440 | 6,900 | 7,140 | -660 | -8.5% | 6,650 |
| 2011/03/11 | 7,900 | 8,050 | 7,600 | 7,800 | -130 | -1.6% | 458 |
| 2011/03/10 | 8,050 | 8,050 | 7,920 | 7,930 | -130 | -1.6% | 383 |
| 2011/03/09 | 8,140 | 8,140 | 8,060 | 8,060 | +60 | +0.8% | 111 |
| 2011/03/08 | 8,030 | 8,030 | 8,000 | 8,000 | -30 | -0.4% | 101 |
| 2011/03/07 | 8,150 | 8,150 | 8,030 | 8,030 | -150 | -1.8% | 1,874 |
| 2011/03/04 | 8,300 | 8,300 | 8,180 | 8,180 | +20 | +0.2% | 486 |
| 2011/03/03 | 8,160 | 8,160 | 8,140 | 8,160 | -30 | -0.4% | 116 |
| 2011/03/02 | 8,190 | 8,260 | 8,160 | 8,190 | -200 | -2.4% | 575 |
| 2011/03/01 | 8,270 | 8,400 | 8,270 | 8,390 | +210 | +2.6% | 359 |
| 2011/02/28 | 8,090 | 8,190 | 8,070 | 8,180 | +100 | +1.2% | 1,059 |
| 2011/02/25 | 8,030 | 8,080 | 8,030 | 8,080 | +80 | +1% | 198 |
| 2011/02/24 | 8,060 | 8,130 | 8,000 | 8,000 | -130 | -1.6% | 2,190 |
| 2011/02/23 | 8,020 | 8,170 | 8,000 | 8,130 | -30 | -0.4% | 269 |
| 2011/02/22 | 8,350 | 8,350 | 8,130 | 8,160 | -250 | -3% | 344 |
| 2011/02/21 | 8,410 | 8,430 | 8,410 | 8,410 | +20 | +0.2% | 488 |
| 2011/02/18 | 8,420 | 8,480 | 8,380 | 8,390 | -20 | -0.2% | 3,179 |
| 2011/02/17 | 8,410 | 8,440 | 8,400 | 8,410 | +50 | +0.6% | 1,628 |
| 2011/02/16 | 8,240 | 8,370 | 8,240 | 8,360 | +100 | +1.2% | 1,588 |
| 2011/02/15 | 8,240 | 8,290 | 8,230 | 8,260 | ±0 | ±0% | 1,538 |
| 2011/02/14 | 8,170 | 8,260 | 8,170 | 8,260 | +160 | +2% | 692 |
| 2011/02/10 | 8,000 | 8,120 | 8,000 | 8,100 | +40 | +0.5% | 365 |
| 2011/02/09 | 8,150 | 8,170 | 8,060 | 8,060 | -40 | -0.5% | 1,260 |
| 2011/02/08 | 8,010 | 8,100 | 7,970 | 8,100 | +150 | +1.9% | 3,722 |
| 2011/02/07 | 7,970 | 7,980 | 7,910 | 7,950 | +60 | +0.8% | 783 |
| 2011/02/04 | 7,920 | 7,940 | 7,890 | 7,890 | +70 | +0.9% | 344 |
| 2011/02/03 | 7,870 | 7,870 | 7,820 | 7,820 | -70 | -0.9% | 70 |
| 2011/02/02 | 7,670 | 7,890 | 7,670 | 7,890 | +300 | +4% | 1,261 |
| 2011/02/01 | 7,680 | 7,700 | 7,590 | 7,590 | -100 | -1.3% | 923 |
| 2011/01/31 | 7,620 | 7,690 | 7,560 | 7,690 | -80 | -1% | 670 |
| 2011/01/28 | 7,890 | 7,890 | 7,720 | 7,770 | -150 | -1.9% | 764 |
| 2011/01/27 | 7,900 | 7,940 | 7,890 | 7,920 | -20 | -0.3% | 426 |
| 2011/01/26 | 8,020 | 8,020 | 7,940 | 7,940 | -110 | -1.4% | 1,498 |
| 2011/01/25 | 7,880 | 8,060 | 7,880 | 8,050 | +260 | +3.3% | 1,348 |
| 2011/01/24 | 7,940 | 7,940 | 7,770 | 7,790 | -100 | -1.3% | 396 |
| 2011/01/21 | 8,070 | 8,070 | 7,870 | 7,890 | -180 | -2.2% | 996 |
| 2011/01/20 | 8,130 | 8,130 | 8,070 | 8,070 | -40 | -0.5% | 263 |
| 2011/01/19 | 8,180 | 8,200 | 8,110 | 8,110 | -50 | -0.6% | 851 |
| 2011/01/18 | 8,040 | 8,210 | 8,040 | 8,160 | +70 | +0.9% | 2,495 |
| 2011/01/17 | 8,190 | 8,190 | 8,040 | 8,090 | -50 | -0.6% | 925 |
| 2011/01/14 | 8,160 | 8,250 | 8,140 | 8,140 | -50 | -0.6% | 1,151 |
3451～
3500
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
