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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 14,405 | 14,705 | 14,335 | 14,700 | +595 | +4.2% | 94 |
| 2022/05/20 | 13,965 | 14,160 | 13,965 | 14,105 | +120 | +0.9% | 1,462 |
| 2022/05/19 | 13,860 | 14,000 | 13,860 | 13,985 | -175 | -1.2% | 23 |
| 2022/05/18 | 14,160 | 14,160 | 14,130 | 14,160 | -15 | -0.1% | 8 |
| 2022/05/17 | 14,130 | 14,225 | 14,130 | 14,175 | +80 | +0.6% | 5 |
| 2022/05/16 | 14,400 | 14,400 | 14,095 | 14,095 | -205 | -1.4% | 22 |
| 2022/05/13 | 14,200 | 14,305 | 14,200 | 14,300 | +150 | +1.1% | 169 |
| 2022/05/12 | 14,170 | 14,180 | 14,150 | 14,150 | ±0 | ±0% | 3 |
| 2022/05/11 | 14,380 | 14,500 | 14,135 | 14,150 | -375 | -2.6% | 359 |
| 2022/05/10 | 14,710 | 14,710 | 14,320 | 14,525 | -165 | -1.1% | 190 |
| 2022/05/09 | 15,000 | 15,000 | 14,625 | 14,690 | -120 | -0.8% | 106 |
| 2022/05/06 | 14,715 | 14,850 | 14,715 | 14,810 | +50 | +0.3% | 172 |
| 2022/05/02 | 14,760 | 14,760 | 14,480 | 14,760 | +165 | +1.1% | 162 |
| 2022/04/28 | 14,270 | 14,650 | 14,270 | 14,595 | +340 | +2.4% | 98 |
| 2022/04/27 | 14,185 | 14,285 | 14,180 | 14,255 | -185 | -1.3% | 57 |
| 2022/04/26 | 14,480 | 14,505 | 14,440 | 14,440 | -45 | -0.3% | 114 |
| 2022/04/25 | 14,760 | 14,760 | 14,405 | 14,485 | -225 | -1.5% | 68 |
| 2022/04/22 | 14,700 | 14,755 | 14,625 | 14,710 | -20 | -0.1% | 101 |
| 2022/04/21 | 14,705 | 14,730 | 14,655 | 14,730 | +40 | +0.3% | 30 |
| 2022/04/20 | 14,765 | 14,765 | 14,650 | 14,690 | -5 | ±0% | 52 |
| 2022/04/19 | 14,730 | 14,730 | 14,600 | 14,695 | +115 | +0.8% | 91 |
| 2022/04/18 | 14,600 | 14,765 | 14,470 | 14,580 | -20 | -0.1% | 134 |
| 2022/04/15 | 14,500 | 14,600 | 14,495 | 14,600 | +100 | +0.7% | 168 |
| 2022/04/14 | 14,300 | 14,500 | 14,300 | 14,500 | +145 | +1% | 981 |
| 2022/04/13 | 14,560 | 14,560 | 14,245 | 14,355 | -140 | -1% | 261 |
| 2022/04/12 | 14,550 | 14,605 | 14,465 | 14,495 | +30 | +0.2% | 75 |
| 2022/04/11 | 14,335 | 14,465 | 14,335 | 14,465 | +175 | +1.2% | 201 |
| 2022/04/08 | 14,300 | 14,360 | 14,250 | 14,290 | -30 | -0.2% | 38 |
| 2022/04/07 | 14,280 | 14,415 | 14,170 | 14,320 | -230 | -1.6% | 127 |
| 2022/04/06 | 14,670 | 14,685 | 14,510 | 14,550 | -100 | -0.7% | 82 |
| 2022/04/05 | 14,855 | 14,855 | 14,650 | 14,650 | -330 | -2.2% | 374 |
| 2022/04/04 | 15,045 | 15,045 | 14,970 | 14,980 | -125 | -0.8% | 39 |
| 2022/04/01 | 14,810 | 15,135 | 14,810 | 15,105 | +120 | +0.8% | 85 |
| 2022/03/31 | 15,190 | 15,190 | 14,985 | 14,985 | -290 | -1.9% | 135 |
| 2022/03/30 | 15,370 | 15,370 | 15,170 | 15,275 | -25 | -0.2% | 260 |
| 2022/03/29 | 15,285 | 15,300 | 15,265 | 15,300 | -15 | -0.1% | 87 |
| 2022/03/28 | 15,125 | 15,315 | 15,125 | 15,315 | +190 | +1.3% | 81 |
| 2022/03/25 | 15,420 | 15,450 | 15,100 | 15,125 | -195 | -1.3% | 174 |
| 2022/03/24 | 15,055 | 15,320 | 15,000 | 15,320 | -60 | -0.4% | 32 |
| 2022/03/23 | 15,220 | 15,400 | 15,220 | 15,380 | +260 | +1.7% | 341 |
| 2022/03/22 | 14,740 | 15,170 | 14,740 | 15,120 | +520 | +3.6% | 427 |
| 2022/03/18 | 14,525 | 14,600 | 14,455 | 14,600 | +100 | +0.7% | 123 |
| 2022/03/17 | 14,555 | 14,555 | 14,340 | 14,500 | +140 | +1% | 457 |
| 2022/03/16 | 14,270 | 14,375 | 14,235 | 14,360 | +140 | +1% | 87 |
| 2022/03/15 | 14,170 | 14,245 | 14,090 | 14,220 | +230 | +1.6% | 104 |
| 2022/03/14 | 13,845 | 14,000 | 13,840 | 13,990 | +365 | +2.7% | 368 |
| 2022/03/11 | 13,530 | 13,625 | 13,530 | 13,625 | +5 | ±0% | 80 |
| 2022/03/10 | 13,550 | 13,715 | 13,550 | 13,620 | +570 | +4.4% | 66 |
| 2022/03/09 | 12,960 | 13,245 | 12,960 | 13,050 | +90 | +0.7% | 60 |
| 2022/03/08 | 13,130 | 13,140 | 12,955 | 12,960 | -340 | -2.6% | 130 |
801～
850
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
