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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 14,740 | 14,760 | 14,550 | 14,625 | -280 | -1.9% | 46 |
| 2022/08/01 | 14,765 | 14,905 | 14,745 | 14,905 | +100 | +0.7% | 59 |
| 2022/07/29 | 14,795 | 14,805 | 14,795 | 14,805 | +30 | +0.2% | 61 |
| 2022/07/28 | 14,860 | 14,860 | 14,720 | 14,775 | -85 | -0.6% | 27 |
| 2022/07/27 | 14,905 | 14,905 | 14,860 | 14,860 | -20 | -0.1% | 72 |
| 2022/07/26 | 15,075 | 15,075 | 14,855 | 14,880 | +105 | +0.7% | 73 |
| 2022/07/25 | 14,710 | 14,775 | 14,705 | 14,775 | +15 | +0.1% | 68 |
| 2022/07/22 | 14,720 | 14,765 | 14,710 | 14,760 | -60 | -0.4% | 47 |
| 2022/07/21 | 14,795 | 14,820 | 14,735 | 14,820 | ±0 | ±0% | 95 |
| 2022/07/20 | 14,865 | 14,865 | 14,730 | 14,820 | +240 | +1.6% | 140 |
| 2022/07/19 | 14,540 | 14,610 | 14,465 | 14,580 | +120 | +0.8% | 50 |
| 2022/07/15 | 14,660 | 14,660 | 14,395 | 14,460 | -295 | -2% | 84 |
| 2022/07/14 | 14,740 | 14,775 | 14,635 | 14,755 | -390 | -2.6% | 227 |
| 2022/07/13 | 15,230 | 15,230 | 15,125 | 15,145 | -65 | -0.4% | 123 |
| 2022/07/12 | 15,380 | 15,380 | 15,210 | 15,210 | -170 | -1.1% | 68 |
| 2022/07/11 | 15,285 | 15,385 | 15,285 | 15,380 | +320 | +2.1% | 144 |
| 2022/07/08 | 15,115 | 15,145 | 15,060 | 15,060 | +60 | +0.4% | 40 |
| 2022/07/07 | 15,070 | 15,070 | 14,840 | 15,000 | +165 | +1.1% | 73 |
| 2022/07/06 | 15,295 | 15,295 | 14,800 | 14,835 | -465 | -3% | 86 |
| 2022/07/05 | 15,195 | 15,300 | 15,195 | 15,300 | +255 | +1.7% | 33 |
| 2022/07/04 | 15,075 | 15,075 | 14,945 | 15,045 | +165 | +1.1% | 17 |
| 2022/07/01 | 15,140 | 15,150 | 14,880 | 14,880 | -140 | -0.9% | 48 |
| 2022/06/30 | 15,000 | 15,055 | 14,995 | 15,020 | -255 | -1.7% | 111 |
| 2022/06/29 | 15,410 | 15,440 | 15,200 | 15,275 | -85 | -0.6% | 54 |
| 2022/06/28 | 15,225 | 15,400 | 15,225 | 15,360 | +205 | +1.4% | 300 |
| 2022/06/27 | 15,240 | 15,240 | 15,145 | 15,155 | +140 | +0.9% | 69 |
| 2022/06/24 | 15,055 | 15,055 | 14,895 | 15,015 | -125 | -0.8% | 48 |
| 2022/06/23 | 15,105 | 15,145 | 15,015 | 15,140 | -160 | -1% | 110 |
| 2022/06/22 | 15,190 | 15,300 | 15,010 | 15,300 | +245 | +1.6% | 33 |
| 2022/06/21 | 14,860 | 15,055 | 14,855 | 15,055 | +495 | +3.4% | 132 |
| 2022/06/20 | 14,720 | 14,720 | 14,550 | 14,560 | -215 | -1.5% | 103 |
| 2022/06/17 | 14,730 | 14,775 | 14,690 | 14,775 | -245 | -1.6% | 1,347 |
| 2022/06/16 | 15,010 | 15,195 | 15,000 | 15,020 | +80 | +0.5% | 240 |
| 2022/06/15 | 14,945 | 15,005 | 14,920 | 14,940 | -5 | ±0% | 78 |
| 2022/06/14 | 14,905 | 15,160 | 14,905 | 14,945 | -40 | -0.3% | 305 |
| 2022/06/13 | 14,960 | 14,985 | 14,855 | 14,985 | -120 | -0.8% | 71 |
| 2022/06/10 | 15,150 | 15,215 | 15,105 | 15,105 | -215 | -1.4% | 222 |
| 2022/06/09 | 15,235 | 15,345 | 15,235 | 15,320 | +15 | +0.1% | 118 |
| 2022/06/08 | 15,305 | 15,355 | 15,215 | 15,305 | -5 | ±0% | 30 |
| 2022/06/07 | 15,360 | 15,375 | 15,290 | 15,310 | +60 | +0.4% | 23 |
| 2022/06/06 | 15,075 | 15,250 | 15,075 | 15,250 | +95 | +0.6% | 130 |
| 2022/06/03 | 15,450 | 15,450 | 15,125 | 15,155 | -225 | -1.5% | 27 |
| 2022/06/02 | 15,285 | 15,380 | 15,285 | 15,380 | +105 | +0.7% | 43 |
| 2022/06/01 | 15,160 | 15,340 | 15,160 | 15,275 | +280 | +1.9% | 52 |
| 2022/05/31 | 14,970 | 15,100 | 14,970 | 14,995 | -25 | -0.2% | 33 |
| 2022/05/30 | 14,960 | 15,030 | 14,890 | 15,020 | +70 | +0.5% | 50 |
| 2022/05/27 | 14,655 | 14,950 | 14,655 | 14,950 | +375 | +2.6% | 206 |
| 2022/05/26 | 14,600 | 14,680 | 14,575 | 14,575 | +40 | +0.3% | 175 |
| 2022/05/25 | 14,480 | 14,535 | 14,475 | 14,535 | -25 | -0.2% | 5 |
| 2022/05/24 | 14,775 | 14,795 | 14,560 | 14,560 | -140 | -1% | 82 |
751～
800
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
