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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 14,840 | 14,860 | 14,770 | 14,770 | -30 | -0.2% | 111 |
| 2018/01/26 | 14,860 | 14,860 | 14,800 | 14,800 | -80 | -0.5% | 4 |
| 2018/01/25 | 14,990 | 15,030 | 14,880 | 14,880 | -220 | -1.5% | 38 |
| 2018/01/24 | 15,090 | 15,100 | 15,050 | 15,100 | +60 | +0.4% | 68 |
| 2018/01/23 | 14,970 | 15,040 | 14,970 | 15,040 | +70 | +0.5% | 172 |
| 2018/01/22 | 14,970 | 14,970 | 14,970 | 14,970 | - | - | 10 |
| 2018/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/18 | 14,780 | 14,960 | 14,710 | 14,710 | +10 | +0.1% | 115 |
| 2018/01/17 | 14,610 | 14,710 | 14,610 | 14,700 | ±0 | ±0% | 41 |
| 2018/01/16 | 14,880 | 14,880 | 14,690 | 14,700 | -190 | -1.3% | 49 |
| 2018/01/15 | 14,730 | 14,890 | 14,730 | 14,890 | +270 | +1.8% | 131 |
| 2018/01/12 | 14,620 | 14,620 | 14,620 | 14,620 | - | - | 12 |
| 2018/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/10 | 14,640 | 14,640 | 14,620 | 14,620 | ±0 | ±0% | 3 |
| 2018/01/09 | 14,550 | 14,680 | 14,510 | 14,620 | +220 | +1.5% | 29 |
| 2018/01/05 | 14,320 | 14,400 | 14,320 | 14,400 | +210 | +1.5% | 129 |
| 2018/01/04 | 14,010 | 14,200 | 14,010 | 14,190 | +380 | +2.8% | 103 |
| 2017/12/29 | 13,830 | 13,830 | 13,810 | 13,810 | -50 | -0.4% | 3 |
| 2017/12/28 | 14,020 | 14,030 | 13,860 | 13,860 | -230 | -1.6% | 21 |
| 2017/12/27 | 13,890 | 14,090 | 13,890 | 14,090 | +190 | +1.4% | 12 |
| 2017/12/26 | 13,880 | 13,900 | 13,880 | 13,900 | -80 | -0.6% | 24 |
| 2017/12/25 | 13,980 | 13,980 | 13,980 | 13,980 | - | - | 1 |
| 2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/21 | 13,980 | 13,980 | 13,980 | 13,980 | - | - | 15 |
| 2017/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/19 | 13,890 | 14,040 | 13,890 | 13,890 | +50 | +0.4% | 40 |
| 2017/12/18 | 13,760 | 13,850 | 13,760 | 13,840 | +80 | +0.6% | 24 |
| 2017/12/15 | 13,700 | 13,760 | 13,700 | 13,760 | +30 | +0.2% | 11 |
| 2017/12/14 | 13,920 | 13,920 | 13,730 | 13,730 | -270 | -1.9% | 11 |
| 2017/12/13 | 13,920 | 14,000 | 13,920 | 14,000 | +120 | +0.9% | 74 |
| 2017/12/12 | 13,870 | 13,880 | 13,870 | 13,880 | +170 | +1.2% | 25 |
| 2017/12/11 | 13,850 | 13,850 | 13,710 | 13,710 | -30 | -0.2% | 8 |
| 2017/12/08 | 13,580 | 13,740 | 13,580 | 13,740 | +210 | +1.6% | 6 |
| 2017/12/07 | 13,540 | 13,540 | 13,530 | 13,530 | +30 | +0.2% | 62 |
| 2017/12/06 | 13,570 | 13,570 | 13,500 | 13,500 | -150 | -1.1% | 2 |
| 2017/12/05 | 13,640 | 13,650 | 13,640 | 13,650 | -210 | -1.5% | 3 |
| 2017/12/04 | 13,860 | 13,860 | 13,860 | 13,860 | - | - | 2 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 13,520 | 13,730 | 13,520 | 13,730 | +340 | +2.5% | 118 |
| 2017/11/29 | 13,390 | 13,390 | 13,390 | 13,390 | - | - | 1 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/24 | 13,120 | 13,170 | 13,120 | 13,170 | +50 | +0.4% | 4 |
| 2017/11/22 | 13,120 | 13,120 | 13,120 | 13,120 | +20 | +0.2% | 2 |
| 2017/11/21 | 13,060 | 13,100 | 13,060 | 13,100 | +80 | +0.6% | 3 |
| 2017/11/20 | 13,020 | 13,020 | 13,020 | 13,020 | -100 | -0.8% | 1 |
| 2017/11/17 | 13,120 | 13,120 | 13,120 | 13,120 | -140 | -1.1% | 1 |
| 2017/11/16 | 13,260 | 13,260 | 13,260 | 13,260 | +210 | +1.6% | 1 |
| 2017/11/15 | 13,230 | 13,230 | 13,050 | 13,050 | -210 | -1.6% | 118 |
| 2017/11/14 | 13,260 | 13,260 | 13,260 | 13,260 | -130 | -1% | 20 |
1851～
1900
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
