31,960
-270 (-0.84%)
株価：2025/08/27 10:47
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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 10,530 | 10,530 | 10,530 | 10,530 | -20 | -0.2% | 5 |
| 2016/11/07 | 10,810 | 10,810 | 10,550 | 10,550 | +120 | +1.2% | 35 |
| 2016/11/04 | 10,670 | 10,670 | 10,390 | 10,430 | -260 | -2.4% | 121 |
| 2016/11/02 | 10,880 | 10,880 | 10,600 | 10,690 | -310 | -2.8% | 53 |
| 2016/11/01 | 10,890 | 11,050 | 10,820 | 11,000 | +110 | +1% | 44 |
| 2016/10/31 | 10,700 | 10,890 | 10,700 | 10,890 | +90 | +0.8% | 155 |
| 2016/10/28 | 10,650 | 10,800 | 10,650 | 10,800 | - | - | 15 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 10,430 | 10,430 | 10,380 | 10,380 | - | - | 2 |
| 2016/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/21 | 10,500 | 10,500 | 10,370 | 10,370 | -70 | -0.7% | 8 |
| 2016/10/20 | 10,440 | 10,440 | 10,440 | 10,440 | +230 | +2.3% | 5 |
| 2016/10/19 | 10,210 | 10,210 | 10,210 | 10,210 | - | - | 4 |
| 2016/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/17 | 10,200 | 10,310 | 10,200 | 10,240 | +140 | +1.4% | 36 |
| 2016/10/14 | 10,100 | 10,100 | 10,100 | 10,100 | -100 | -1% | 1 |
| 2016/10/13 | 10,100 | 10,200 | 10,100 | 10,200 | - | - | 8 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 10,390 | 10,390 | 10,350 | 10,350 | +90 | +0.9% | 96 |
| 2016/10/07 | 10,330 | 10,330 | 10,230 | 10,260 | -140 | -1.3% | 96 |
| 2016/10/06 | 10,200 | 10,400 | 10,200 | 10,400 | +280 | +2.8% | 530 |
| 2016/10/05 | 10,090 | 10,120 | 10,090 | 10,120 | +210 | +2.1% | 25 |
| 2016/10/04 | 9,890 | 10,010 | 9,890 | 9,910 | -10 | -0.1% | 561 |
| 2016/10/03 | 10,000 | 10,000 | 9,920 | 9,920 | +120 | +1.2% | 28 |
| 2016/09/30 | 9,960 | 9,960 | 9,800 | 9,800 | - | - | 84 |
| 2016/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/28 | 10,100 | 10,100 | 10,100 | 10,100 | +190 | +1.9% | 1 |
| 2016/09/27 | 10,050 | 10,050 | 9,900 | 9,910 | -270 | -2.7% | 14 |
| 2016/09/26 | 10,390 | 10,390 | 10,180 | 10,180 | -140 | -1.4% | 32 |
| 2016/09/23 | 10,330 | 10,330 | 10,270 | 10,320 | -150 | -1.4% | 102 |
| 2016/09/21 | 10,380 | 10,470 | 10,380 | 10,470 | +490 | +4.9% | 16 |
| 2016/09/20 | 9,950 | 9,980 | 9,950 | 9,980 | - | - | 2 |
| 2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/15 | 10,060 | 10,060 | 9,940 | 9,940 | -160 | -1.6% | 3 |
| 2016/09/14 | 10,090 | 10,100 | 10,090 | 10,100 | -10 | -0.1% | 18 |
| 2016/09/13 | 10,110 | 10,110 | 10,110 | 10,110 | - | - | 1 |
| 2016/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/09 | 10,320 | 10,320 | 10,320 | 10,320 | +70 | +0.7% | 1 |
| 2016/09/08 | 10,250 | 10,280 | 10,250 | 10,250 | - | - | 31 |
| 2016/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/06 | 10,470 | 10,550 | 10,470 | 10,550 | +80 | +0.8% | 108 |
| 2016/09/05 | 10,480 | 10,670 | 10,470 | 10,470 | +10 | +0.1% | 39 |
| 2016/09/02 | 10,310 | 10,460 | 10,310 | 10,460 | +200 | +1.9% | 106 |
| 2016/09/01 | 10,230 | 10,260 | 10,230 | 10,260 | +20 | +0.2% | 11 |
| 2016/08/31 | 10,180 | 10,290 | 10,180 | 10,240 | - | - | 36 |
| 2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/29 | 9,940 | 9,940 | 9,940 | 9,940 | +110 | +1.1% | 100 |
| 2016/08/26 | 9,940 | 9,940 | 9,770 | 9,830 | - | - | 24 |
| 2016/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2151～
2200
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
