28,875
-25 (-0.09%)
株価：2025/05/13 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2013/04/15 | 10,740 | 10,850 | 10,600 | 10,720 | -190 | -1.7% | 1,167 |
| 2013/04/12 | 10,830 | 10,920 | 10,720 | 10,910 | +80 | +0.7% | 1,590 |
| 2013/04/11 | 10,640 | 10,830 | 10,580 | 10,830 | +460 | +4.4% | 4,579 |
| 2013/04/10 | 10,000 | 10,370 | 10,000 | 10,370 | +320 | +3.2% | 4,026 |
| 2013/04/09 | 10,430 | 10,430 | 10,000 | 10,050 | -80 | -0.8% | 3,092 |
| 2013/04/08 | 10,130 | 10,250 | 9,800 | 10,130 | +640 | +6.7% | 3,546 |
| 2013/04/05 | 9,200 | 9,950 | 9,150 | 9,490 | +440 | +4.9% | 7,702 |
| 2013/04/04 | 8,730 | 9,050 | 8,600 | 9,050 | +220 | +2.5% | 501 |
| 2013/04/03 | 8,880 | 8,880 | 8,770 | 8,830 | +50 | +0.6% | 331 |
| 2013/04/02 | 8,670 | 8,840 | 8,590 | 8,780 | -40 | -0.5% | 378 |
| 2013/04/01 | 9,090 | 9,090 | 8,820 | 8,820 | -340 | -3.7% | 903 |
| 2013/03/29 | 9,230 | 9,230 | 9,000 | 9,160 | +20 | +0.2% | 1,571 |
| 2013/03/28 | 9,250 | 9,250 | 9,140 | 9,140 | -70 | -0.8% | 53 |
| 2013/03/27 | 9,240 | 9,250 | 9,180 | 9,210 | +80 | +0.9% | 505 |
| 2013/03/26 | 9,090 | 9,180 | 9,090 | 9,130 | -50 | -0.5% | 195 |
| 2013/03/25 | 9,160 | 9,220 | 9,110 | 9,180 | +120 | +1.3% | 310 |
| 2013/03/22 | 9,150 | 9,150 | 9,050 | 9,060 | -150 | -1.6% | 362 |
| 2013/03/21 | 9,180 | 9,260 | 9,170 | 9,210 | +180 | +2% | 1,830 |
| 2013/03/19 | 9,020 | 9,070 | 9,000 | 9,030 | +100 | +1.1% | 393 |
| 2013/03/18 | 9,080 | 9,080 | 8,930 | 8,930 | -300 | -3.3% | 2,215 |
| 2013/03/15 | 9,190 | 9,230 | 9,150 | 9,230 | +60 | +0.7% | 614 |
| 2013/03/14 | 9,160 | 9,170 | 9,030 | 9,170 | +100 | +1.1% | 661 |
| 2013/03/13 | 9,070 | 9,130 | 9,040 | 9,070 | -30 | -0.3% | 327 |
| 2013/03/12 | 9,290 | 9,330 | 9,100 | 9,100 | -90 | -1% | 881 |
| 2013/03/11 | 9,020 | 9,270 | 8,970 | 9,190 | +320 | +3.6% | 716 |
| 2013/03/08 | 8,660 | 8,870 | 8,660 | 8,870 | +210 | +2.4% | 352 |
| 2013/03/07 | 8,750 | 8,800 | 8,660 | 8,660 | -10 | -0.1% | 214 |
| 2013/03/06 | 8,660 | 8,680 | 8,610 | 8,670 | +160 | +1.9% | 181 |
| 2013/03/05 | 8,720 | 8,720 | 8,500 | 8,510 | -190 | -2.2% | 362 |
| 2013/03/04 | 8,630 | 8,760 | 8,600 | 8,700 | +220 | +2.6% | 272 |
| 2013/03/01 | 8,340 | 8,490 | 8,340 | 8,480 | +110 | +1.3% | 220 |
| 2013/02/28 | 8,300 | 8,370 | 8,300 | 8,370 | +130 | +1.6% | 92 |
| 2013/02/27 | 8,460 | 8,460 | 8,210 | 8,240 | -230 | -2.7% | 841 |
| 2013/02/26 | 8,350 | 8,600 | 8,340 | 8,470 | -70 | -0.8% | 355 |
| 2013/02/25 | 8,570 | 8,630 | 8,500 | 8,540 | +130 | +1.5% | 1,264 |
| 2013/02/22 | 8,320 | 8,410 | 8,240 | 8,410 | -40 | -0.5% | 2,222 |
| 2013/02/21 | 8,590 | 8,610 | 8,440 | 8,450 | -210 | -2.4% | 444 |
| 2013/02/20 | 8,620 | 8,660 | 8,610 | 8,660 | +190 | +2.2% | 429 |
| 2013/02/19 | 8,440 | 8,530 | 8,440 | 8,470 | -10 | -0.1% | 760 |
| 2013/02/18 | 8,360 | 8,480 | 8,360 | 8,480 | +310 | +3.8% | 166 |
| 2013/02/15 | 8,300 | 8,300 | 8,120 | 8,170 | -230 | -2.7% | 532 |
| 2013/02/14 | 8,560 | 8,560 | 8,400 | 8,400 | -120 | -1.4% | 144 |
| 2013/02/13 | 8,590 | 8,630 | 8,440 | 8,520 | -90 | -1% | 229 |
| 2013/02/12 | 8,520 | 8,610 | 8,520 | 8,610 | +240 | +2.9% | 213 |
| 2013/02/08 | 8,400 | 8,500 | 8,360 | 8,370 | -110 | -1.3% | 232 |
| 2013/02/07 | 8,460 | 8,520 | 8,420 | 8,480 | -20 | -0.2% | 158 |
| 2013/02/06 | 8,400 | 8,500 | 8,400 | 8,500 | +250 | +3% | 236 |
| 2013/02/05 | 8,330 | 8,380 | 8,250 | 8,250 | -250 | -2.9% | 353 |
| 2013/02/04 | 8,300 | 8,500 | 8,300 | 8,500 | +220 | +2.7% | 299 |
| 2013/02/01 | 8,360 | 8,360 | 8,240 | 8,280 | -20 | -0.2% | 883 |
2951～
3000
件表示中 / 3697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
