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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 8,210 | 8,300 | 8,200 | 8,300 | +50 | +0.6% | 431 |
| 2013/01/30 | 8,120 | 8,250 | 8,090 | 8,250 | +190 | +2.4% | 220 |
| 2013/01/29 | 7,900 | 8,150 | 7,900 | 8,060 | +70 | +0.9% | 1,588 |
| 2013/01/28 | 8,020 | 8,050 | 7,950 | 7,990 | +100 | +1.3% | 722 |
| 2013/01/25 | 7,950 | 8,000 | 7,890 | 7,890 | +60 | +0.8% | 72 |
| 2013/01/24 | 7,530 | 7,840 | 7,510 | 7,830 | +210 | +2.8% | 1,033 |
| 2013/01/23 | 7,740 | 7,780 | 7,610 | 7,620 | -260 | -3.3% | 565 |
| 2013/01/22 | 7,910 | 8,050 | 7,800 | 7,880 | -60 | -0.8% | 222 |
| 2013/01/21 | 8,030 | 8,030 | 7,930 | 7,940 | -70 | -0.9% | 328 |
| 2013/01/18 | 7,890 | 8,050 | 7,890 | 8,010 | +270 | +3.5% | 1,417 |
| 2013/01/17 | 7,880 | 7,880 | 7,570 | 7,740 | -30 | -0.4% | 1,232 |
| 2013/01/16 | 7,970 | 7,970 | 7,770 | 7,770 | -230 | -2.9% | 432 |
| 2013/01/15 | 8,110 | 8,140 | 8,000 | 8,000 | +30 | +0.4% | 2,068 |
| 2013/01/11 | 8,100 | 8,100 | 7,940 | 7,970 | +40 | +0.5% | 1,160 |
| 2013/01/10 | 7,870 | 7,950 | 7,870 | 7,930 | +210 | +2.7% | 82 |
| 2013/01/09 | 7,500 | 7,770 | 7,500 | 7,720 | +70 | +0.9% | 328 |
| 2013/01/08 | 7,770 | 7,790 | 7,600 | 7,650 | -200 | -2.5% | 1,353 |
| 2013/01/07 | 8,110 | 8,110 | 7,850 | 7,850 | -160 | -2% | 1,353 |
| 2013/01/04 | 7,860 | 8,060 | 7,860 | 8,010 | +320 | +4.2% | 1,385 |
| 2012/12/28 | 7,700 | 7,700 | 7,580 | 7,690 | +50 | +0.7% | 280 |
| 2012/12/27 | 7,620 | 7,690 | 7,560 | 7,640 | +140 | +1.9% | 1,998 |
| 2012/12/26 | 7,430 | 7,530 | 7,430 | 7,500 | +190 | +2.6% | 750 |
| 2012/12/25 | 7,340 | 7,350 | 7,290 | 7,310 | +120 | +1.7% | 296 |
| 2012/12/21 | 7,350 | 7,390 | 7,110 | 7,190 | -10 | -0.1% | 1,687 |
| 2012/12/20 | 7,130 | 7,230 | 7,070 | 7,200 | +60 | +0.8% | 473 |
| 2012/12/19 | 6,950 | 7,140 | 6,950 | 7,140 | +290 | +4.2% | 1,248 |
| 2012/12/18 | 6,650 | 6,850 | 6,650 | 6,850 | +240 | +3.6% | 211 |
| 2012/12/17 | 6,580 | 6,620 | 6,570 | 6,610 | +130 | +2% | 817 |
| 2012/12/14 | 6,440 | 6,500 | 6,440 | 6,480 | +30 | +0.5% | 449 |
| 2012/12/13 | 6,390 | 6,480 | 6,370 | 6,450 | +160 | +2.5% | 103 |
| 2012/12/12 | 6,300 | 6,300 | 6,290 | 6,290 | +30 | +0.5% | 15 |
| 2012/12/11 | 6,290 | 6,290 | 6,250 | 6,260 | -40 | -0.6% | 152 |
| 2012/12/10 | 6,430 | 6,430 | 6,290 | 6,300 | -90 | -1.4% | 1,386 |
| 2012/12/07 | 6,310 | 6,390 | 6,310 | 6,390 | +90 | +1.4% | 97 |
| 2012/12/06 | 6,300 | 6,310 | 6,300 | 6,300 | +50 | +0.8% | 39 |
| 2012/12/05 | 6,250 | 6,250 | 6,250 | 6,250 | ±0 | ±0% | 2 |
| 2012/12/04 | 6,200 | 6,250 | 6,200 | 6,250 | +40 | +0.6% | 46 |
| 2012/12/03 | 6,260 | 6,260 | 6,200 | 6,210 | -40 | -0.6% | 60 |
| 2012/11/30 | 6,230 | 6,250 | 6,230 | 6,250 | +40 | +0.6% | 51 |
| 2012/11/29 | 6,210 | 6,210 | 6,180 | 6,210 | +40 | +0.6% | 45 |
| 2012/11/28 | 6,250 | 6,250 | 6,170 | 6,170 | -180 | -2.8% | 81 |
| 2012/11/27 | 6,290 | 6,350 | 6,290 | 6,350 | +50 | +0.8% | 450 |
| 2012/11/26 | 6,370 | 6,410 | 6,300 | 6,300 | +10 | +0.2% | 126 |
| 2012/11/22 | 6,250 | 6,290 | 6,230 | 6,290 | +120 | +1.9% | 169 |
| 2012/11/21 | 6,230 | 6,230 | 6,140 | 6,170 | +20 | +0.3% | 196 |
| 2012/11/20 | 6,210 | 6,210 | 6,150 | 6,150 | -60 | -1% | 169 |
| 2012/11/19 | 6,180 | 6,210 | 6,180 | 6,210 | +160 | +2.6% | 419 |
| 2012/11/16 | 5,920 | 6,060 | 5,920 | 6,050 | +200 | +3.4% | 256 |
| 2012/11/15 | 5,730 | 5,850 | 5,730 | 5,850 | - | - | 174 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
3001～
3050
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
