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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 9,700 | 9,700 | 9,370 | 9,370 | -370 | -3.8% | 276 |
| 2016/06/10 | 9,840 | 9,840 | 9,740 | 9,740 | -150 | -1.5% | 88 |
| 2016/06/09 | 9,940 | 9,980 | 9,890 | 9,890 | -50 | -0.5% | 28 |
| 2016/06/08 | 10,150 | 10,150 | 9,940 | 9,940 | -160 | -1.6% | 49 |
| 2016/06/07 | 10,180 | 10,180 | 10,100 | 10,100 | +190 | +1.9% | 2 |
| 2016/06/06 | 10,100 | 10,100 | 9,910 | 9,910 | -270 | -2.7% | 139 |
| 2016/06/03 | 10,270 | 10,270 | 10,180 | 10,180 | -50 | -0.5% | 4 |
| 2016/06/02 | 10,300 | 10,300 | 10,230 | 10,230 | -350 | -3.3% | 97 |
| 2016/06/01 | 10,680 | 10,680 | 10,580 | 10,580 | -20 | -0.2% | 39 |
| 2016/05/31 | 10,500 | 10,600 | 10,500 | 10,600 | +180 | +1.7% | 4 |
| 2016/05/30 | 10,550 | 10,550 | 10,420 | 10,420 | -60 | -0.6% | 23 |
| 2016/05/27 | 10,480 | 10,480 | 10,480 | 10,480 | +10 | +0.1% | 10 |
| 2016/05/26 | 10,500 | 10,500 | 10,470 | 10,470 | +20 | +0.2% | 7 |
| 2016/05/25 | 10,360 | 10,450 | 10,360 | 10,450 | +60 | +0.6% | 34 |
| 2016/05/24 | 10,390 | 10,390 | 10,390 | 10,390 | +150 | +1.5% | 1 |
| 2016/05/23 | 10,300 | 10,300 | 10,210 | 10,240 | -170 | -1.6% | 13 |
| 2016/05/20 | 10,410 | 10,410 | 10,410 | 10,410 | - | - | 5 |
| 2016/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/18 | 10,040 | 10,200 | 10,040 | 10,200 | +190 | +1.9% | 2 |
| 2016/05/17 | 10,010 | 10,010 | 10,010 | 10,010 | -100 | -1% | 10 |
| 2016/05/16 | 10,130 | 10,130 | 10,100 | 10,110 | -70 | -0.7% | 36 |
| 2016/05/13 | 10,160 | 10,180 | 10,120 | 10,180 | -20 | -0.2% | 33 |
| 2016/05/12 | 10,200 | 10,200 | 10,200 | 10,200 | -180 | -1.7% | 1 |
| 2016/05/11 | 10,360 | 10,380 | 10,170 | 10,380 | +100 | +1% | 31 |
| 2016/05/10 | 10,180 | 10,280 | 10,150 | 10,280 | +110 | +1.1% | 13 |
| 2016/05/09 | 10,190 | 10,190 | 10,170 | 10,170 | +120 | +1.2% | 2 |
| 2016/05/06 | 10,230 | 10,230 | 10,000 | 10,050 | -20 | -0.2% | 24 |
| 2016/05/02 | 10,290 | 10,290 | 10,070 | 10,070 | -470 | -4.5% | 12 |
| 2016/04/28 | 11,200 | 11,200 | 10,540 | 10,540 | -660 | -5.9% | 162 |
| 2016/04/27 | 11,100 | 11,200 | 11,100 | 11,200 | +170 | +1.5% | 5 |
| 2016/04/26 | 10,930 | 11,030 | 10,930 | 11,030 | -330 | -2.9% | 3 |
| 2016/04/25 | 11,200 | 11,450 | 11,200 | 11,360 | -60 | -0.5% | 31 |
| 2016/04/22 | 11,000 | 11,420 | 11,000 | 11,420 | +610 | +5.6% | 46 |
| 2016/04/21 | 10,810 | 10,810 | 10,810 | 10,810 | +170 | +1.6% | 11 |
| 2016/04/20 | 10,780 | 10,780 | 10,640 | 10,640 | -140 | -1.3% | 20 |
| 2016/04/19 | 10,780 | 10,780 | 10,740 | 10,780 | +370 | +3.6% | 59 |
| 2016/04/18 | 10,410 | 10,470 | 10,410 | 10,410 | -490 | -4.5% | 8 |
| 2016/04/15 | 10,640 | 10,900 | 10,640 | 10,900 | +90 | +0.8% | 13 |
| 2016/04/14 | 10,630 | 10,810 | 10,630 | 10,810 | +310 | +3% | 12 |
| 2016/04/13 | 10,200 | 10,500 | 10,200 | 10,500 | - | - | 10 |
| 2016/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/11 | 10,130 | 10,130 | 9,960 | 9,960 | -20 | -0.2% | 33 |
| 2016/04/08 | 9,880 | 9,980 | 9,870 | 9,980 | -40 | -0.4% | 3 |
| 2016/04/07 | 10,020 | 10,020 | 10,020 | 10,020 | -130 | -1.3% | 2 |
| 2016/04/06 | 10,100 | 10,150 | 10,100 | 10,150 | +60 | +0.6% | 25 |
| 2016/04/05 | 10,300 | 10,300 | 10,090 | 10,090 | -350 | -3.4% | 4 |
| 2016/04/04 | 10,490 | 10,490 | 10,430 | 10,440 | -260 | -2.4% | 7 |
| 2016/04/01 | 10,760 | 10,760 | 10,700 | 10,700 | -110 | -1% | 2 |
| 2016/03/31 | 10,820 | 10,820 | 10,810 | 10,810 | - | - | 3 |
| 2016/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2251～
2300
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
