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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 10,910 | 11,020 | 10,910 | 11,020 | +60 | +0.5% | 21 |
| 2014/05/28 | 10,960 | 10,960 | 10,960 | 10,960 | -10 | -0.1% | 116 |
| 2014/05/27 | 10,860 | 11,000 | 10,860 | 10,970 | +120 | +1.1% | 88 |
| 2014/05/26 | 10,820 | 10,850 | 10,800 | 10,850 | +160 | +1.5% | 19 |
| 2014/05/23 | 10,660 | 10,740 | 10,660 | 10,690 | ±0 | ±0% | 102 |
| 2014/05/22 | 10,570 | 10,690 | 10,570 | 10,690 | +440 | +4.3% | 4 |
| 2014/05/21 | 10,350 | 10,350 | 10,250 | 10,250 | -170 | -1.6% | 510 |
| 2014/05/20 | 10,420 | 10,420 | 10,420 | 10,420 | +70 | +0.7% | 6 |
| 2014/05/19 | 10,370 | 10,370 | 10,350 | 10,350 | +50 | +0.5% | 62 |
| 2014/05/16 | 10,290 | 10,300 | 10,290 | 10,300 | -300 | -2.8% | 11 |
| 2014/05/15 | 10,600 | 10,600 | 10,600 | 10,600 | -190 | -1.8% | 2 |
| 2014/05/14 | 10,780 | 10,790 | 10,780 | 10,790 | +230 | +2.2% | 2 |
| 2014/05/13 | 10,560 | 10,560 | 10,560 | 10,560 | +90 | +0.9% | 1 |
| 2014/05/12 | 10,470 | 10,470 | 10,470 | 10,470 | ±0 | ±0% | 2 |
| 2014/05/09 | 10,470 | 10,470 | 10,470 | 10,470 | +80 | +0.8% | 1 |
| 2014/05/08 | 10,340 | 10,390 | 10,340 | 10,390 | +80 | +0.8% | 6 |
| 2014/05/07 | 10,350 | 10,350 | 10,310 | 10,310 | -230 | -2.2% | 4 |
| 2014/05/02 | 10,450 | 10,650 | 10,450 | 10,540 | -40 | -0.4% | 25 |
| 2014/05/01 | 10,260 | 10,580 | 10,260 | 10,580 | +430 | +4.2% | 14 |
| 2014/04/30 | 10,230 | 10,230 | 10,150 | 10,150 | -110 | -1.1% | 2 |
| 2014/04/28 | 10,250 | 10,270 | 10,250 | 10,260 | -100 | -1% | 15 |
| 2014/04/25 | 10,430 | 10,500 | 10,350 | 10,360 | - | - | 31 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 10,390 | 10,400 | 10,390 | 10,400 | ±0 | ±0% | 35 |
| 2014/04/22 | 10,400 | 10,400 | 10,400 | 10,400 | -120 | -1.1% | 21 |
| 2014/04/21 | 10,700 | 10,760 | 10,520 | 10,520 | - | - | 333 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 10,440 | 10,440 | 10,440 | 10,440 | +200 | +2% | 5 |
| 2014/04/16 | 10,290 | 10,290 | 10,220 | 10,240 | - | - | 19 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 10,040 | 10,040 | 10,040 | 10,040 | -50 | -0.5% | 10 |
| 2014/04/11 | 9,990 | 10,150 | 9,990 | 10,090 | -200 | -1.9% | 130 |
| 2014/04/10 | 10,550 | 10,550 | 10,290 | 10,290 | -100 | -1% | 9 |
| 2014/04/09 | 10,400 | 10,400 | 10,390 | 10,390 | -100 | -1% | 3 |
| 2014/04/08 | 10,720 | 10,720 | 10,490 | 10,490 | -350 | -3.2% | 31 |
| 2014/04/07 | 10,910 | 10,940 | 10,840 | 10,840 | -300 | -2.7% | 597 |
| 2014/04/04 | 11,100 | 11,150 | 11,080 | 11,140 | -10 | -0.1% | 37 |
| 2014/04/03 | 11,080 | 11,150 | 11,080 | 11,150 | +110 | +1% | 51 |
| 2014/04/02 | 10,900 | 11,130 | 10,900 | 11,040 | +230 | +2.1% | 165 |
| 2014/04/01 | 10,810 | 10,810 | 10,810 | 10,810 | ±0 | ±0% | 3 |
| 2014/03/31 | 10,710 | 10,880 | 10,670 | 10,810 | +330 | +3.1% | 69 |
| 2014/03/28 | 10,480 | 10,480 | 10,480 | 10,480 | +160 | +1.6% | 80 |
| 2014/03/27 | 10,320 | 10,320 | 10,320 | 10,320 | ±0 | ±0% | 1 |
| 2014/03/26 | 10,320 | 10,320 | 10,320 | 10,320 | +150 | +1.5% | 1 |
| 2014/03/25 | 10,200 | 10,200 | 10,170 | 10,170 | -210 | -2% | 201 |
| 2014/03/24 | 10,420 | 10,420 | 10,380 | 10,380 | +170 | +1.7% | 193 |
| 2014/03/20 | 10,260 | 10,260 | 10,210 | 10,210 | -120 | -1.2% | 4 |
| 2014/03/19 | 10,230 | 10,490 | 10,230 | 10,330 | -200 | -1.9% | 19 |
| 2014/03/18 | 10,570 | 10,570 | 10,520 | 10,530 | +230 | +2.2% | 5 |
| 2014/03/17 | 10,420 | 10,420 | 10,250 | 10,300 | -130 | -1.2% | 123 |
2751～
2800
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
