32,580
-60 (-0.18%)
株価：2025/08/25 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 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 |
3051～
3100
件表示中 / 3769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
