32,230
-350 (-1.07%)
株価：2025/08/26 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 12,230 | 12,230 | 12,230 | 12,230 | -70 | -0.6% | 1 |
| 2019/04/17 | 12,240 | 12,300 | 12,240 | 12,300 | +180 | +1.5% | 106 |
| 2019/04/16 | 12,160 | 12,160 | 12,120 | 12,120 | -90 | -0.7% | 106 |
| 2019/04/15 | 12,030 | 12,210 | 12,030 | 12,210 | +240 | +2% | 6 |
| 2019/04/12 | 11,970 | 11,970 | 11,970 | 11,970 | +50 | +0.4% | 1 |
| 2019/04/11 | 11,920 | 11,920 | 11,920 | 11,920 | +40 | +0.3% | 1 |
| 2019/04/10 | 11,940 | 11,940 | 11,820 | 11,880 | -50 | -0.4% | 204 |
| 2019/04/09 | 12,000 | 12,000 | 11,870 | 11,930 | -70 | -0.6% | 342 |
| 2019/04/08 | 12,100 | 12,100 | 11,970 | 12,000 | -110 | -0.9% | 13 |
| 2019/04/05 | 12,070 | 12,140 | 12,070 | 12,110 | +30 | +0.2% | 8 |
| 2019/04/04 | 12,160 | 12,160 | 12,080 | 12,080 | -30 | -0.2% | 3 |
| 2019/04/03 | 12,010 | 12,110 | 12,010 | 12,110 | +60 | +0.5% | 9 |
| 2019/04/02 | 12,010 | 12,050 | 12,010 | 12,050 | +50 | +0.4% | 5 |
| 2019/04/01 | 11,980 | 12,000 | 11,980 | 12,000 | +190 | +1.6% | 17 |
| 2019/03/29 | 11,820 | 11,820 | 11,810 | 11,810 | - | - | 47 |
| 2019/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/27 | 11,910 | 11,910 | 11,910 | 11,910 | +130 | +1.1% | 1 |
| 2019/03/26 | 11,800 | 11,800 | 11,720 | 11,780 | -20 | -0.2% | 39 |
| 2019/03/25 | 11,800 | 11,800 | 11,800 | 11,800 | -10 | -0.1% | 1 |
| 2019/03/22 | 11,800 | 11,810 | 11,750 | 11,810 | +60 | +0.5% | 10 |
| 2019/03/20 | 11,810 | 11,810 | 11,750 | 11,750 | -40 | -0.3% | 7 |
| 2019/03/19 | 11,770 | 11,800 | 11,770 | 11,790 | +120 | +1% | 7 |
| 2019/03/18 | 11,640 | 11,670 | 11,600 | 11,670 | +60 | +0.5% | 621 |
| 2019/03/15 | 11,550 | 11,610 | 11,550 | 11,610 | +110 | +1% | 4 |
| 2019/03/14 | 11,560 | 11,560 | 11,500 | 11,500 | +70 | +0.6% | 26 |
| 2019/03/13 | 11,700 | 11,700 | 11,430 | 11,430 | -240 | -2.1% | 328 |
| 2019/03/12 | 11,610 | 11,680 | 11,610 | 11,670 | +180 | +1.6% | 30 |
| 2019/03/11 | 11,510 | 11,520 | 11,490 | 11,490 | -140 | -1.2% | 627 |
| 2019/03/08 | 11,800 | 11,800 | 11,610 | 11,630 | -190 | -1.6% | 50 |
| 2019/03/07 | 11,860 | 11,860 | 11,780 | 11,820 | -180 | -1.5% | 818 |
| 2019/03/06 | 12,000 | 12,000 | 12,000 | 12,000 | +50 | +0.4% | 1 |
| 2019/03/05 | 11,960 | 11,980 | 11,950 | 11,950 | -90 | -0.7% | 64 |
| 2019/03/04 | 12,000 | 12,040 | 12,000 | 12,040 | +10 | +0.1% | 200 |
| 2019/03/01 | 11,910 | 12,030 | 11,910 | 12,030 | +120 | +1% | 9 |
| 2019/02/28 | 11,950 | 12,000 | 11,910 | 11,910 | - | - | 202 |
| 2019/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/26 | 12,050 | 12,060 | 11,970 | 11,970 | -140 | -1.2% | 846 |
| 2019/02/25 | 12,110 | 12,110 | 12,110 | 12,110 | +130 | +1.1% | 1 |
| 2019/02/22 | 12,100 | 12,100 | 11,980 | 11,980 | -60 | -0.5% | 2 |
| 2019/02/21 | 12,070 | 12,070 | 12,040 | 12,040 | -130 | -1.1% | 2 |
| 2019/02/20 | 12,100 | 12,170 | 12,100 | 12,170 | +70 | +0.6% | 3 |
| 2019/02/19 | 11,980 | 12,100 | 11,980 | 12,100 | +80 | +0.7% | 6 |
| 2019/02/18 | 12,000 | 12,020 | 11,990 | 12,020 | +280 | +2.4% | 10 |
| 2019/02/15 | 11,760 | 11,760 | 11,740 | 11,740 | -170 | -1.4% | 38 |
| 2019/02/14 | 11,910 | 11,910 | 11,910 | 11,910 | -10 | -0.1% | 20 |
| 2019/02/13 | 11,870 | 11,920 | 11,870 | 11,920 | +90 | +0.8% | 2 |
| 2019/02/12 | 11,510 | 11,830 | 11,510 | 11,830 | +330 | +2.9% | 3 |
| 2019/02/08 | 11,530 | 11,530 | 11,500 | 11,500 | -250 | -2.1% | 433 |
| 2019/02/07 | 11,870 | 11,870 | 11,750 | 11,750 | -150 | -1.3% | 430 |
| 2019/02/06 | 11,900 | 11,900 | 11,900 | 11,900 | +10 | +0.1% | 1 |
1551～
1600
件表示中 / 3770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
