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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 13,500 | 13,500 | 13,225 | 13,300 | -445 | -3.2% | 594 |
| 2022/03/04 | 13,975 | 13,975 | 13,720 | 13,745 | -225 | -1.6% | 55 |
| 2022/03/03 | 13,950 | 14,010 | 13,885 | 13,970 | +320 | +2.3% | 35 |
| 2022/03/02 | 13,890 | 13,890 | 13,630 | 13,650 | -380 | -2.7% | 61 |
| 2022/03/01 | 14,230 | 14,230 | 14,030 | 14,030 | -115 | -0.8% | 157 |
| 2022/02/28 | 13,945 | 14,145 | 13,945 | 14,145 | +145 | +1% | 473 |
| 2022/02/25 | 14,035 | 14,050 | 13,875 | 14,000 | -290 | -2% | 508 |
| 2022/02/24 | 14,365 | 14,460 | 14,155 | 14,290 | -160 | -1.1% | 292 |
| 2022/02/22 | 14,560 | 14,565 | 14,400 | 14,450 | -260 | -1.8% | 688 |
| 2022/02/21 | 14,760 | 14,810 | 14,620 | 14,710 | -165 | -1.1% | 417 |
| 2022/02/18 | 14,900 | 14,900 | 14,750 | 14,875 | -275 | -1.8% | 175 |
| 2022/02/17 | 15,050 | 15,150 | 14,815 | 15,150 | +125 | +0.8% | 452 |
| 2022/02/16 | 14,690 | 15,030 | 14,690 | 15,025 | +335 | +2.3% | 215 |
| 2022/02/15 | 15,245 | 15,245 | 14,670 | 14,690 | -300 | -2% | 664 |
| 2022/02/14 | 14,935 | 15,070 | 14,915 | 14,990 | -145 | -1% | 710 |
| 2022/02/10 | 15,225 | 15,270 | 15,065 | 15,135 | -25 | -0.2% | 177 |
| 2022/02/09 | 15,400 | 15,400 | 15,150 | 15,160 | -45 | -0.3% | 111 |
| 2022/02/08 | 15,275 | 15,275 | 15,150 | 15,205 | -40 | -0.3% | 56 |
| 2022/02/07 | 15,010 | 15,245 | 14,940 | 15,245 | +250 | +1.7% | 136 |
| 2022/02/04 | 14,835 | 14,995 | 14,835 | 14,995 | +220 | +1.5% | 145 |
| 2022/02/03 | 14,815 | 14,815 | 14,775 | 14,775 | +30 | +0.2% | 27 |
| 2022/02/02 | 14,555 | 14,745 | 14,555 | 14,745 | +340 | +2.4% | 88 |
| 2022/02/01 | 14,555 | 14,555 | 14,405 | 14,405 | -150 | -1% | 20 |
| 2022/01/31 | 14,655 | 14,655 | 14,410 | 14,555 | -50 | -0.3% | 161 |
| 2022/01/28 | 14,505 | 14,670 | 14,505 | 14,605 | +250 | +1.7% | 197 |
| 2022/01/27 | 14,530 | 14,700 | 14,350 | 14,355 | -135 | -0.9% | 54 |
| 2022/01/26 | 14,445 | 14,490 | 14,425 | 14,490 | +210 | +1.5% | 12 |
| 2022/01/25 | 14,555 | 14,555 | 14,280 | 14,280 | -395 | -2.7% | 46 |
| 2022/01/24 | 14,590 | 14,720 | 14,505 | 14,675 | -285 | -1.9% | 74 |
| 2022/01/21 | 14,500 | 14,960 | 14,500 | 14,960 | +280 | +1.9% | 51 |
| 2022/01/20 | 14,640 | 14,760 | 14,600 | 14,680 | -260 | -1.7% | 128 |
| 2022/01/19 | 14,920 | 14,950 | 14,780 | 14,940 | -120 | -0.8% | 142 |
| 2022/01/18 | 15,005 | 15,300 | 15,005 | 15,060 | +60 | +0.4% | 396 |
| 2022/01/17 | 15,500 | 15,500 | 15,000 | 15,000 | -500 | -3.2% | 475 |
| 2022/01/14 | 15,445 | 15,600 | 15,015 | 15,500 | +255 | +1.7% | 654 |
| 2022/01/13 | 15,105 | 15,350 | 15,105 | 15,245 | +135 | +0.9% | 89 |
| 2022/01/12 | 15,040 | 15,110 | 14,955 | 15,110 | +75 | +0.5% | 201 |
| 2022/01/11 | 14,820 | 15,150 | 14,775 | 15,035 | +335 | +2.3% | 316 |
| 2022/01/07 | 14,650 | 14,795 | 14,645 | 14,700 | +60 | +0.4% | 86 |
| 2022/01/06 | 14,515 | 14,735 | 14,515 | 14,640 | -60 | -0.4% | 136 |
| 2022/01/05 | 14,205 | 14,700 | 14,205 | 14,700 | +415 | +2.9% | 207 |
| 2022/01/04 | 14,080 | 14,290 | 14,080 | 14,285 | +275 | +2% | 18 |
| 2021/12/30 | 14,015 | 14,015 | 13,950 | 14,010 | +35 | +0.3% | 193 |
| 2021/12/29 | 14,005 | 14,045 | 13,975 | 13,975 | -30 | -0.2% | 28 |
| 2021/12/28 | 13,945 | 14,065 | 13,945 | 14,005 | +145 | +1% | 122 |
| 2021/12/27 | 13,850 | 13,875 | 13,850 | 13,860 | +10 | +0.1% | 76 |
| 2021/12/24 | 13,850 | 13,850 | 13,850 | 13,850 | -60 | -0.4% | 2 |
| 2021/12/23 | 13,915 | 13,940 | 13,860 | 13,910 | - | - | 31 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 13,810 | 13,810 | 13,740 | 13,745 | +160 | +1.2% | 27 |
851～
900
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
