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 |
|---|---|---|---|---|---|---|---|
| 2013/12/26 | 12,340 | 12,700 | 12,340 | 12,690 | +450 | +3.7% | 350 |
| 2013/12/25 | 12,200 | 12,260 | 12,200 | 12,240 | -50 | -0.4% | 321 |
| 2013/12/24 | 12,310 | 12,380 | 12,290 | 12,290 | +50 | +0.4% | 793 |
| 2013/12/20 | 12,300 | 12,300 | 12,150 | 12,240 | -30 | -0.2% | 158 |
| 2013/12/19 | 12,230 | 12,270 | 12,190 | 12,270 | +260 | +2.2% | 432 |
| 2013/12/18 | 11,840 | 12,010 | 11,840 | 12,010 | +90 | +0.8% | 121 |
| 2013/12/17 | 11,930 | 11,930 | 11,920 | 11,920 | +30 | +0.3% | 110 |
| 2013/12/16 | 11,900 | 11,900 | 11,890 | 11,890 | -290 | -2.4% | 11 |
| 2013/12/13 | 12,100 | 12,190 | 12,060 | 12,180 | +100 | +0.8% | 45 |
| 2013/12/12 | 12,030 | 12,090 | 11,990 | 12,080 | -40 | -0.3% | 206 |
| 2013/12/11 | 12,220 | 12,220 | 12,120 | 12,120 | -140 | -1.1% | 142 |
| 2013/12/10 | 12,340 | 12,360 | 12,210 | 12,260 | -50 | -0.4% | 41 |
| 2013/12/09 | 12,290 | 12,310 | 12,200 | 12,310 | +310 | +2.6% | 90 |
| 2013/12/06 | 11,930 | 12,050 | 11,930 | 12,000 | -10 | -0.1% | 161 |
| 2013/12/05 | 12,050 | 12,100 | 12,000 | 12,010 | -280 | -2.3% | 71 |
| 2013/12/04 | 12,280 | 12,290 | 12,280 | 12,290 | -160 | -1.3% | 98 |
| 2013/12/03 | 12,410 | 12,560 | 12,410 | 12,450 | +50 | +0.4% | 95 |
| 2013/12/02 | 12,330 | 12,450 | 12,330 | 12,400 | +10 | +0.1% | 68 |
| 2013/11/29 | 12,340 | 12,420 | 12,340 | 12,390 | -20 | -0.2% | 137 |
| 2013/11/28 | 12,390 | 12,410 | 12,390 | 12,410 | +110 | +0.9% | 72 |
| 2013/11/27 | 12,300 | 12,370 | 12,300 | 12,300 | -90 | -0.7% | 239 |
| 2013/11/26 | 12,390 | 12,390 | 12,390 | 12,390 | -30 | -0.2% | 100 |
| 2013/11/25 | 12,460 | 12,530 | 12,420 | 12,420 | +60 | +0.5% | 229 |
| 2013/11/22 | 12,400 | 12,530 | 12,320 | 12,360 | +160 | +1.3% | 778 |
| 2013/11/21 | 12,080 | 12,290 | 12,080 | 12,200 | +160 | +1.3% | 90 |
| 2013/11/20 | 12,120 | 12,120 | 12,030 | 12,040 | -140 | -1.1% | 157 |
| 2013/11/19 | 12,170 | 12,180 | 12,060 | 12,180 | ±0 | ±0% | 299 |
| 2013/11/18 | 12,270 | 12,350 | 12,160 | 12,180 | +180 | +1.5% | 286 |
| 2013/11/15 | 11,710 | 12,060 | 11,710 | 12,000 | +420 | +3.6% | 1,337 |
| 2013/11/14 | 11,440 | 11,600 | 11,360 | 11,580 | +260 | +2.3% | 678 |
| 2013/11/13 | 11,310 | 11,400 | 11,310 | 11,320 | +20 | +0.2% | 33 |
| 2013/11/12 | 11,200 | 11,300 | 11,200 | 11,300 | +300 | +2.7% | 816 |
| 2013/11/11 | 11,100 | 11,100 | 10,990 | 11,000 | +70 | +0.6% | 61 |
| 2013/11/08 | 10,920 | 10,930 | 10,920 | 10,930 | -270 | -2.4% | 56 |
| 2013/11/07 | 11,200 | 11,200 | 11,200 | 11,200 | +20 | +0.2% | 5 |
| 2013/11/06 | 11,080 | 11,180 | 11,080 | 11,180 | +170 | +1.5% | 36 |
| 2013/11/05 | 11,070 | 11,100 | 11,010 | 11,010 | +90 | +0.8% | 415 |
| 2013/11/01 | 11,100 | 11,100 | 10,910 | 10,920 | -300 | -2.7% | 20 |
| 2013/10/31 | 11,310 | 11,350 | 11,220 | 11,220 | -80 | -0.7% | 354 |
| 2013/10/30 | 11,290 | 11,330 | 11,250 | 11,300 | +190 | +1.7% | 567 |
| 2013/10/29 | 11,140 | 11,270 | 11,110 | 11,110 | -20 | -0.2% | 116 |
| 2013/10/28 | 11,070 | 11,130 | 11,070 | 11,130 | +170 | +1.6% | 33 |
| 2013/10/25 | 10,960 | 10,960 | 10,960 | 10,960 | -210 | -1.9% | 8 |
| 2013/10/24 | 11,080 | 11,170 | 11,040 | 11,170 | +50 | +0.4% | 118 |
| 2013/10/23 | 11,390 | 11,390 | 11,120 | 11,120 | -160 | -1.4% | 150 |
| 2013/10/22 | 11,280 | 11,280 | 11,280 | 11,280 | +70 | +0.6% | 10 |
| 2013/10/21 | 11,220 | 11,250 | 11,190 | 11,210 | -10 | -0.1% | 129 |
| 2013/10/18 | 11,360 | 11,360 | 11,210 | 11,220 | -100 | -0.9% | 110 |
| 2013/10/17 | 11,300 | 11,390 | 11,290 | 11,320 | +130 | +1.2% | 351 |
| 2013/10/16 | 11,090 | 11,190 | 11,090 | 11,190 | +110 | +1% | 268 |
2851～
2900
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
