32,580
-60 (-0.18%)
株価：2025/08/25 15:12
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 金融（除く銀行）（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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 15,655 | 15,705 | 15,625 | 15,695 | +75 | +0.5% | 76 |
| 2022/12/27 | 15,600 | 15,800 | 15,540 | 15,620 | +100 | +0.6% | 215 |
| 2022/12/26 | 15,595 | 15,600 | 15,435 | 15,520 | -70 | -0.4% | 83 |
| 2022/12/23 | 15,380 | 15,590 | 15,340 | 15,590 | +190 | +1.2% | 169 |
| 2022/12/22 | 15,365 | 15,400 | 15,200 | 15,400 | +55 | +0.4% | 250 |
| 2022/12/21 | 15,505 | 15,565 | 15,345 | 15,345 | -50 | -0.3% | 386 |
| 2022/12/20 | 15,060 | 15,395 | 15,060 | 15,395 | - | - | 223 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 15,070 | 15,165 | 15,070 | 15,135 | -80 | -0.5% | 13 |
| 2022/12/15 | 15,170 | 15,240 | 15,170 | 15,215 | ±0 | ±0% | 50 |
| 2022/12/14 | 15,200 | 15,245 | 15,200 | 15,215 | -20 | -0.1% | 18 |
| 2022/12/13 | 15,085 | 15,240 | 15,085 | 15,235 | +190 | +1.3% | 220 |
| 2022/12/12 | 15,025 | 15,045 | 15,025 | 15,045 | +5 | ±0% | 3 |
| 2022/12/09 | 14,855 | 15,050 | 14,855 | 15,040 | +230 | +1.6% | 118 |
| 2022/12/08 | 14,810 | 14,810 | 14,810 | 14,810 | -220 | -1.5% | 10 |
| 2022/12/07 | 14,865 | 15,030 | 14,865 | 15,030 | +100 | +0.7% | 110 |
| 2022/12/06 | 14,900 | 14,955 | 14,900 | 14,930 | +160 | +1.1% | 11 |
| 2022/12/05 | 14,865 | 14,865 | 14,715 | 14,770 | -150 | -1% | 5 |
| 2022/12/02 | 15,160 | 15,160 | 14,800 | 14,920 | -240 | -1.6% | 96 |
| 2022/12/01 | 15,295 | 15,295 | 15,160 | 15,160 | -210 | -1.4% | 58 |
| 2022/11/30 | 15,470 | 15,470 | 15,335 | 15,370 | -45 | -0.3% | 30 |
| 2022/11/29 | 15,330 | 15,420 | 15,290 | 15,415 | +15 | +0.1% | 64 |
| 2022/11/28 | 15,545 | 15,600 | 15,350 | 15,400 | -85 | -0.5% | 57 |
| 2022/11/25 | 15,400 | 15,505 | 15,400 | 15,485 | +75 | +0.5% | 133 |
| 2022/11/24 | 15,200 | 15,410 | 15,200 | 15,410 | +315 | +2.1% | 313 |
| 2022/11/22 | 14,885 | 15,110 | 14,885 | 15,095 | +225 | +1.5% | 22 |
| 2022/11/21 | 14,930 | 14,930 | 14,665 | 14,870 | -60 | -0.4% | 109 |
| 2022/11/18 | 14,810 | 14,935 | 14,810 | 14,930 | +195 | +1.3% | 20 |
| 2022/11/17 | 14,575 | 14,745 | 14,575 | 14,735 | +60 | +0.4% | 18 |
| 2022/11/16 | 14,800 | 14,805 | 14,665 | 14,675 | -360 | -2.4% | 32 |
| 2022/11/15 | 15,050 | 15,050 | 14,990 | 15,035 | -30 | -0.2% | 79 |
| 2022/11/14 | 15,050 | 15,065 | 15,050 | 15,065 | -100 | -0.7% | 18 |
| 2022/11/11 | 15,100 | 15,165 | 15,020 | 15,165 | +245 | +1.6% | 212 |
| 2022/11/10 | 14,920 | 14,920 | 14,920 | 14,920 | +15 | +0.1% | 1 |
| 2022/11/09 | 14,960 | 14,960 | 14,905 | 14,905 | -105 | -0.7% | 15 |
| 2022/11/08 | 15,010 | 15,010 | 15,010 | 15,010 | +180 | +1.2% | 20 |
| 2022/11/07 | 14,910 | 14,910 | 14,830 | 14,830 | +130 | +0.9% | 15 |
| 2022/11/04 | 14,820 | 14,820 | 14,700 | 14,700 | -225 | -1.5% | 10 |
| 2022/11/02 | 14,965 | 14,970 | 14,925 | 14,925 | +45 | +0.3% | 14 |
| 2022/11/01 | 14,880 | 14,880 | 14,845 | 14,880 | +45 | +0.3% | 13 |
| 2022/10/31 | 14,760 | 14,835 | 14,760 | 14,835 | +235 | +1.6% | 20 |
| 2022/10/28 | 14,675 | 14,700 | 14,600 | 14,600 | -10 | -0.1% | 36 |
| 2022/10/27 | 14,655 | 14,655 | 14,610 | 14,610 | -190 | -1.3% | 4 |
| 2022/10/26 | 14,800 | 14,830 | 14,800 | 14,800 | +110 | +0.7% | 120 |
| 2022/10/25 | 14,675 | 14,690 | 14,605 | 14,690 | -10 | -0.1% | 9 |
| 2022/10/24 | 14,650 | 14,700 | 14,650 | 14,700 | +210 | +1.4% | 4 |
| 2022/10/21 | 14,505 | 14,510 | 14,490 | 14,490 | -160 | -1.1% | 20 |
| 2022/10/20 | 14,650 | 14,650 | 14,650 | 14,650 | +15 | +0.1% | 1 |
| 2022/10/19 | 14,590 | 14,650 | 14,590 | 14,635 | +15 | +0.1% | 137 |
| 2022/10/18 | 14,650 | 14,650 | 14,565 | 14,620 | +170 | +1.2% | 157 |
651～
700
件表示中 / 3769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
