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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 9,750 | 9,940 | 9,750 | 9,940 | +40 | +0.4% | 11 |
| 2016/08/23 | 9,900 | 9,900 | 9,900 | 9,900 | -100 | -1% | 5 |
| 2016/08/22 | 9,980 | 10,000 | 9,980 | 10,000 | -30 | -0.3% | 2 |
| 2016/08/19 | 10,010 | 10,030 | 10,010 | 10,030 | - | - | 2 |
| 2016/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/17 | 9,900 | 9,980 | 9,900 | 9,980 | +230 | +2.4% | 107 |
| 2016/08/16 | 10,030 | 10,030 | 9,750 | 9,750 | -200 | -2% | 15 |
| 2016/08/15 | 10,130 | 10,130 | 9,950 | 9,950 | -150 | -1.5% | 2 |
| 2016/08/12 | 10,000 | 10,100 | 9,960 | 10,100 | - | - | 115 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/08 | 9,950 | 10,000 | 9,950 | 9,990 | - | - | 7 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 9,490 | 9,490 | 9,490 | 9,490 | +90 | +1% | 16 |
| 2016/08/03 | 9,380 | 9,470 | 9,370 | 9,400 | -260 | -2.7% | 24 |
| 2016/08/02 | 9,710 | 9,730 | 9,660 | 9,660 | -210 | -2.1% | 5 |
| 2016/08/01 | 10,000 | 10,000 | 9,870 | 9,870 | -210 | -2.1% | 22 |
| 2016/07/29 | 9,780 | 10,080 | 9,710 | 10,080 | +540 | +5.7% | 548 |
| 2016/07/28 | 9,800 | 9,800 | 9,540 | 9,540 | -160 | -1.6% | 2 |
| 2016/07/27 | 9,760 | 9,810 | 9,700 | 9,700 | +220 | +2.3% | 251 |
| 2016/07/26 | 9,450 | 9,480 | 9,450 | 9,480 | - | - | 42 |
| 2016/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/21 | 9,630 | 9,800 | 9,630 | 9,760 | +260 | +2.7% | 590 |
| 2016/07/20 | 9,550 | 9,550 | 9,500 | 9,500 | -50 | -0.5% | 89 |
| 2016/07/19 | 9,650 | 9,650 | 9,520 | 9,550 | -90 | -0.9% | 11 |
| 2016/07/15 | 9,230 | 9,640 | 9,230 | 9,640 | +460 | +5% | 160 |
| 2016/07/14 | 9,120 | 9,210 | 9,080 | 9,180 | +40 | +0.4% | 375 |
| 2016/07/13 | 9,250 | 9,350 | 9,140 | 9,140 | -180 | -1.9% | 712 |
| 2016/07/12 | 9,250 | 9,430 | 9,250 | 9,320 | +520 | +5.9% | 580 |
| 2016/07/11 | 8,670 | 8,800 | 8,670 | 8,800 | +400 | +4.8% | 622 |
| 2016/07/08 | 8,580 | 8,580 | 8,400 | 8,400 | -140 | -1.6% | 413 |
| 2016/07/07 | 8,690 | 8,700 | 8,530 | 8,540 | -20 | -0.2% | 21 |
| 2016/07/06 | 8,860 | 8,860 | 8,510 | 8,560 | -280 | -3.2% | 526 |
| 2016/07/05 | 9,000 | 9,000 | 8,710 | 8,840 | -130 | -1.4% | 147 |
| 2016/07/04 | 9,000 | 9,000 | 8,900 | 8,970 | +90 | +1% | 158 |
| 2016/07/01 | 9,030 | 9,030 | 8,840 | 8,880 | ±0 | ±0% | 240 |
| 2016/06/30 | 8,850 | 9,020 | 8,850 | 8,880 | +150 | +1.7% | 17 |
| 2016/06/29 | 8,790 | 8,790 | 8,730 | 8,730 | +240 | +2.8% | 23 |
| 2016/06/28 | 8,650 | 8,650 | 8,300 | 8,490 | -10 | -0.1% | 84 |
| 2016/06/27 | 8,940 | 8,940 | 8,500 | 8,500 | -220 | -2.5% | 65 |
| 2016/06/24 | 9,790 | 9,790 | 8,720 | 8,720 | -950 | -9.8% | 299 |
| 2016/06/23 | 9,560 | 9,670 | 9,490 | 9,670 | +100 | +1% | 22 |
| 2016/06/22 | 9,570 | 9,570 | 9,570 | 9,570 | +150 | +1.6% | 11 |
| 2016/06/21 | 9,390 | 9,420 | 9,280 | 9,420 | +10 | +0.1% | 19 |
| 2016/06/20 | 9,270 | 9,570 | 9,270 | 9,410 | +210 | +2.3% | 87 |
| 2016/06/17 | 9,400 | 9,400 | 9,200 | 9,200 | +100 | +1.1% | 23 |
| 2016/06/16 | 9,280 | 9,280 | 9,100 | 9,100 | - | - | 69 |
| 2016/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/14 | 9,460 | 9,460 | 9,220 | 9,270 | -100 | -1.1% | 40 |
2201～
2250
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
