32,010
-220 (-0.68%)
株価：2025/08/27 15:05
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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 10,250 | 10,250 | 10,010 | 10,070 | -270 | -2.6% | 151 |
| 2014/08/07 | 10,220 | 10,340 | 10,180 | 10,340 | +90 | +0.9% | 453 |
| 2014/08/06 | 10,420 | 10,420 | 10,250 | 10,250 | -200 | -1.9% | 154 |
| 2014/08/05 | 10,580 | 10,590 | 10,450 | 10,450 | -170 | -1.6% | 247 |
| 2014/08/04 | 10,580 | 10,620 | 10,580 | 10,620 | -90 | -0.8% | 33 |
| 2014/08/01 | 10,580 | 10,710 | 10,580 | 10,710 | -110 | -1% | 70 |
| 2014/07/31 | 10,770 | 10,920 | 10,770 | 10,820 | - | - | 56 |
| 2014/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/29 | 10,760 | 10,760 | 10,650 | 10,730 | -30 | -0.3% | 345 |
| 2014/07/28 | 10,760 | 10,760 | 10,760 | 10,760 | +110 | +1% | 3 |
| 2014/07/25 | 10,600 | 10,650 | 10,600 | 10,650 | +60 | +0.6% | 21 |
| 2014/07/24 | 10,590 | 10,600 | 10,590 | 10,590 | ±0 | ±0% | 12 |
| 2014/07/23 | 10,620 | 10,690 | 10,590 | 10,590 | -10 | -0.1% | 49 |
| 2014/07/22 | 10,600 | 10,600 | 10,600 | 10,600 | +40 | +0.4% | 32 |
| 2014/07/18 | 10,580 | 10,610 | 10,480 | 10,560 | -190 | -1.8% | 76 |
| 2014/07/17 | 10,810 | 10,810 | 10,750 | 10,750 | -60 | -0.6% | 31 |
| 2014/07/16 | 10,900 | 10,900 | 10,810 | 10,810 | ±0 | ±0% | 85 |
| 2014/07/15 | 10,720 | 10,810 | 10,720 | 10,810 | +210 | +2% | 46 |
| 2014/07/14 | 10,600 | 10,600 | 10,600 | 10,600 | -60 | -0.6% | 7 |
| 2014/07/11 | 10,670 | 10,710 | 10,570 | 10,660 | -540 | -4.8% | 586 |
| 2014/07/10 | 11,290 | 11,290 | 11,200 | 11,200 | -100 | -0.9% | 42 |
| 2014/07/09 | 11,310 | 11,320 | 11,280 | 11,300 | -170 | -1.5% | 118 |
| 2014/07/08 | 11,560 | 11,560 | 11,400 | 11,470 | -120 | -1% | 7 |
| 2014/07/07 | 11,580 | 11,700 | 11,580 | 11,590 | -60 | -0.5% | 90 |
| 2014/07/04 | 11,400 | 11,800 | 11,400 | 11,650 | - | - | 28 |
| 2014/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/02 | 11,690 | 11,700 | 11,690 | 11,700 | +80 | +0.7% | 230 |
| 2014/07/01 | 11,600 | 11,620 | 11,600 | 11,620 | +80 | +0.7% | 131 |
| 2014/06/30 | 11,550 | 11,550 | 11,380 | 11,540 | +120 | +1.1% | 202 |
| 2014/06/27 | 11,550 | 11,550 | 11,420 | 11,420 | -180 | -1.6% | 23 |
| 2014/06/26 | 11,570 | 11,630 | 11,570 | 11,600 | -100 | -0.9% | 18 |
| 2014/06/25 | 11,700 | 11,700 | 11,700 | 11,700 | - | - | 3 |
| 2014/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/23 | 11,720 | 11,720 | 11,600 | 11,610 | -120 | -1% | 92 |
| 2014/06/20 | 11,700 | 11,730 | 11,700 | 11,730 | ±0 | ±0% | 104 |
| 2014/06/19 | 11,580 | 11,730 | 11,580 | 11,730 | +290 | +2.5% | 49 |
| 2014/06/18 | 11,440 | 11,440 | 11,440 | 11,440 | +80 | +0.7% | 1 |
| 2014/06/17 | 11,360 | 11,360 | 11,360 | 11,360 | +10 | +0.1% | 1 |
| 2014/06/16 | 11,400 | 11,410 | 11,350 | 11,350 | -50 | -0.4% | 66 |
| 2014/06/13 | 11,390 | 11,430 | 11,390 | 11,400 | +60 | +0.5% | 105 |
| 2014/06/12 | 11,340 | 11,340 | 11,340 | 11,340 | -10 | -0.1% | 30 |
| 2014/06/11 | 11,340 | 11,350 | 11,340 | 11,350 | +90 | +0.8% | 14 |
| 2014/06/10 | 11,260 | 11,260 | 11,260 | 11,260 | -150 | -1.3% | 9 |
| 2014/06/09 | 11,420 | 11,420 | 11,400 | 11,410 | +10 | +0.1% | 44 |
| 2014/06/06 | 11,310 | 11,400 | 11,310 | 11,400 | +80 | +0.7% | 11 |
| 2014/06/05 | 11,430 | 11,430 | 11,320 | 11,320 | +60 | +0.5% | 40 |
| 2014/06/04 | 11,180 | 11,300 | 11,180 | 11,260 | +120 | +1.1% | 157 |
| 2014/06/03 | 11,310 | 12,040 | 11,140 | 11,140 | +60 | +0.5% | 1,642 |
| 2014/06/02 | 11,080 | 11,090 | 11,060 | 11,080 | +60 | +0.5% | 244 |
| 2014/05/30 | 11,020 | 11,020 | 11,020 | 11,020 | ±0 | ±0% | 1 |
2701～
2750
件表示中 / 3771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
