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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 12,850 | 12,850 | 12,850 | 12,850 | -50 | -0.4% | 100 |
| 2018/09/03 | 12,900 | 12,900 | 12,900 | 12,900 | -150 | -1.1% | 100 |
| 2018/08/31 | 13,010 | 13,050 | 13,000 | 13,050 | -60 | -0.5% | 38 |
| 2018/08/30 | 13,100 | 13,110 | 13,100 | 13,110 | - | - | 14 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 13,090 | 13,090 | 13,060 | 13,060 | +60 | +0.5% | 3 |
| 2018/08/27 | 12,890 | 13,000 | 12,890 | 13,000 | +110 | +0.9% | 5 |
| 2018/08/24 | 12,890 | 12,890 | 12,890 | 12,890 | +50 | +0.4% | 1 |
| 2018/08/23 | 12,900 | 12,900 | 12,840 | 12,840 | -40 | -0.3% | 40 |
| 2018/08/22 | 12,720 | 12,880 | 12,720 | 12,880 | - | - | 11 |
| 2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/20 | 12,780 | 12,780 | 12,780 | 12,780 | - | - | 2 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 12,560 | 12,630 | 12,530 | 12,630 | +70 | +0.6% | 6 |
| 2018/08/15 | 12,630 | 12,630 | 12,560 | 12,560 | -10 | -0.1% | 5 |
| 2018/08/14 | 12,590 | 12,590 | 12,570 | 12,570 | +70 | +0.6% | 4 |
| 2018/08/13 | 12,730 | 12,730 | 12,500 | 12,500 | -260 | -2% | 228 |
| 2018/08/10 | 12,770 | 12,770 | 12,760 | 12,760 | - | - | 2 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 13,040 | 13,110 | 13,040 | 13,070 | +110 | +0.8% | 102 |
| 2018/08/07 | 12,960 | 12,960 | 12,960 | 12,960 | - | - | 2 |
| 2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/03 | 13,020 | 13,020 | 12,950 | 12,950 | -270 | -2% | 10 |
| 2018/08/02 | 13,220 | 13,220 | 13,220 | 13,220 | +60 | +0.5% | 1 |
| 2018/08/01 | 13,000 | 13,160 | 13,000 | 13,160 | -90 | -0.7% | 31 |
| 2018/07/31 | 13,250 | 13,250 | 13,250 | 13,250 | ±0 | ±0% | 3 |
| 2018/07/30 | 13,290 | 13,290 | 13,250 | 13,250 | ±0 | ±0% | 26 |
| 2018/07/27 | 13,300 | 13,300 | 13,250 | 13,250 | ±0 | ±0% | 8 |
| 2018/07/26 | 13,230 | 13,260 | 13,220 | 13,250 | -10 | -0.1% | 8 |
| 2018/07/25 | 13,260 | 13,260 | 13,260 | 13,260 | +40 | +0.3% | 1 |
| 2018/07/24 | 13,230 | 13,250 | 13,220 | 13,220 | +110 | +0.8% | 6 |
| 2018/07/23 | 13,110 | 13,110 | 13,110 | 13,110 | +240 | +1.9% | 8 |
| 2018/07/20 | 12,870 | 12,870 | 12,870 | 12,870 | - | - | 1 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 13,050 | 13,100 | 12,970 | 12,970 | -30 | -0.2% | 118 |
| 2018/07/17 | 12,810 | 13,000 | 12,810 | 13,000 | +220 | +1.7% | 34 |
| 2018/07/13 | 12,760 | 12,780 | 12,760 | 12,780 | +20 | +0.2% | 2 |
| 2018/07/12 | 12,750 | 12,760 | 12,750 | 12,760 | +80 | +0.6% | 25 |
| 2018/07/11 | 12,870 | 12,870 | 12,630 | 12,680 | -690 | -5.2% | 13 |
| 2018/07/10 | 13,410 | 13,460 | 13,370 | 13,370 | +250 | +1.9% | 187 |
| 2018/07/09 | 13,170 | 13,170 | 13,120 | 13,120 | -20 | -0.2% | 31 |
| 2018/07/06 | 13,130 | 13,150 | 13,130 | 13,140 | +10 | +0.1% | 35 |
| 2018/07/05 | 13,190 | 13,190 | 13,130 | 13,130 | -60 | -0.5% | 66 |
| 2018/07/04 | 13,120 | 13,200 | 13,120 | 13,190 | -10 | -0.1% | 279 |
| 2018/07/03 | 13,260 | 13,260 | 13,200 | 13,200 | +20 | +0.2% | 31 |
| 2018/07/02 | 13,370 | 13,370 | 13,180 | 13,180 | -140 | -1.1% | 49 |
| 2018/06/29 | 13,380 | 13,380 | 13,270 | 13,320 | - | - | 1,682 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 13,460 | 13,460 | 13,460 | 13,460 | +70 | +0.5% | 100 |
| 2018/06/26 | 13,300 | 13,390 | 13,300 | 13,390 | -150 | -1.1% | 3 |
1701～
1750
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
