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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 12,300 | 12,300 | 12,300 | 12,300 | -140 | -1.1% | 23 |
| 2017/04/04 | 12,540 | 12,540 | 12,440 | 12,440 | -80 | -0.6% | 161 |
| 2017/04/03 | 12,500 | 12,540 | 12,500 | 12,520 | -180 | -1.4% | 68 |
| 2017/03/31 | 12,790 | 12,790 | 12,700 | 12,700 | -100 | -0.8% | 21 |
| 2017/03/30 | 12,860 | 12,860 | 12,800 | 12,800 | -170 | -1.3% | 25 |
| 2017/03/29 | 12,970 | 12,970 | 12,970 | 12,970 | +90 | +0.7% | 20 |
| 2017/03/28 | 12,880 | 12,880 | 12,880 | 12,880 | - | - | 3 |
| 2017/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/24 | 12,850 | 13,060 | 12,850 | 13,060 | +190 | +1.5% | 102 |
| 2017/03/23 | 12,840 | 12,870 | 12,800 | 12,870 | -40 | -0.3% | 6 |
| 2017/03/22 | 12,990 | 13,020 | 12,910 | 12,910 | - | - | 119 |
| 2017/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/17 | 13,590 | 13,590 | 13,590 | 13,590 | - | - | 1 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 13,570 | 13,570 | 13,570 | 13,570 | +40 | +0.3% | 1 |
| 2017/03/14 | 13,570 | 13,570 | 13,510 | 13,530 | -110 | -0.8% | 54 |
| 2017/03/13 | 13,670 | 13,670 | 13,640 | 13,640 | +180 | +1.3% | 15 |
| 2017/03/10 | 13,510 | 13,510 | 13,420 | 13,460 | +150 | +1.1% | 41 |
| 2017/03/09 | 13,310 | 13,310 | 13,310 | 13,310 | - | - | 10 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 13,230 | 13,230 | 13,230 | 13,230 | -270 | -2% | 1 |
| 2017/03/03 | 13,500 | 13,500 | 13,500 | 13,500 | ±0 | ±0% | 1 |
| 2017/03/02 | 13,400 | 13,500 | 13,400 | 13,500 | - | - | 25 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/28 | 13,210 | 13,210 | 13,210 | 13,210 | +240 | +1.9% | 1 |
| 2017/02/27 | 13,170 | 13,170 | 12,970 | 12,970 | -350 | -2.6% | 5 |
| 2017/02/24 | 13,300 | 13,350 | 13,300 | 13,320 | -30 | -0.2% | 9 |
| 2017/02/23 | 13,320 | 13,350 | 13,320 | 13,350 | -200 | -1.5% | 26 |
| 2017/02/22 | 13,470 | 13,550 | 13,470 | 13,550 | +10 | +0.1% | 35 |
| 2017/02/21 | 13,500 | 13,540 | 13,420 | 13,540 | +230 | +1.7% | 38 |
| 2017/02/20 | 13,150 | 13,310 | 13,150 | 13,310 | -70 | -0.5% | 3 |
| 2017/02/17 | 13,300 | 13,380 | 13,270 | 13,380 | -120 | -0.9% | 14 |
| 2017/02/16 | 13,420 | 13,500 | 13,340 | 13,500 | +160 | +1.2% | 69 |
| 2017/02/15 | 13,300 | 13,380 | 13,300 | 13,340 | +210 | +1.6% | 73 |
| 2017/02/14 | 13,070 | 13,260 | 13,070 | 13,130 | -110 | -0.8% | 101 |
| 2017/02/13 | 13,240 | 13,290 | 13,130 | 13,240 | - | - | 48 |
| 2017/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/09 | 12,920 | 12,920 | 12,760 | 12,760 | -170 | -1.3% | 2 |
| 2017/02/08 | 12,930 | 12,930 | 12,930 | 12,930 | - | - | 3 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 12,980 | 12,980 | 12,980 | 12,980 | +180 | +1.4% | 30 |
| 2017/02/03 | 12,800 | 12,800 | 12,800 | 12,800 | - | - | 8 |
| 2017/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/01 | 12,690 | 12,850 | 12,690 | 12,850 | -100 | -0.8% | 4 |
| 2017/01/31 | 12,750 | 12,950 | 12,750 | 12,950 | -40 | -0.3% | 41 |
| 2017/01/30 | 12,850 | 12,990 | 12,850 | 12,990 | -140 | -1.1% | 34 |
| 2017/01/27 | 13,180 | 13,180 | 13,130 | 13,130 | +150 | +1.2% | 13 |
| 2017/01/26 | 12,860 | 13,030 | 12,860 | 12,980 | +330 | +2.6% | 70 |
| 2017/01/25 | 12,590 | 12,650 | 12,590 | 12,650 | +70 | +0.6% | 32 |
2051～
2100
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
