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 |
|---|---|---|---|---|---|---|---|
| 2012/08/31 | 5,260 | 5,300 | 5,260 | 5,290 | -50 | -0.9% | 21 |
| 2012/08/30 | 5,300 | 5,340 | 5,300 | 5,340 | -90 | -1.7% | 23 |
| 2012/08/29 | 5,410 | 5,450 | 5,410 | 5,430 | +60 | +1.1% | 35 |
| 2012/08/28 | 5,500 | 5,500 | 5,370 | 5,370 | -110 | -2% | 21 |
| 2012/08/27 | 5,530 | 5,530 | 5,480 | 5,480 | -40 | -0.7% | 156 |
| 2012/08/24 | 5,560 | 5,560 | 5,520 | 5,520 | -110 | -2% | 198 |
| 2012/08/23 | 5,570 | 5,630 | 5,570 | 5,630 | +70 | +1.3% | 93 |
| 2012/08/22 | 5,640 | 5,640 | 5,560 | 5,560 | -120 | -2.1% | 48 |
| 2012/08/21 | 5,680 | 5,680 | 5,680 | 5,680 | +30 | +0.5% | 1 |
| 2012/08/20 | 5,660 | 5,660 | 5,640 | 5,650 | +40 | +0.7% | 565 |
| 2012/08/17 | 5,570 | 5,610 | 5,560 | 5,610 | +130 | +2.4% | 22 |
| 2012/08/16 | 5,400 | 5,480 | 5,400 | 5,480 | +160 | +3% | 37 |
| 2012/08/15 | 5,320 | 5,320 | 5,320 | 5,320 | -130 | -2.4% | 38 |
| 2012/08/14 | 5,460 | 5,460 | 5,450 | 5,450 | +30 | +0.6% | 103 |
| 2012/08/13 | 5,420 | 5,420 | 5,420 | 5,420 | +60 | +1.1% | 51 |
| 2012/08/10 | 5,360 | 5,360 | 5,360 | 5,360 | ±0 | ±0% | 9 |
| 2012/08/09 | 5,360 | 5,360 | 5,360 | 5,360 | -40 | -0.7% | 3 |
| 2012/08/08 | 5,430 | 5,430 | 5,400 | 5,400 | +70 | +1.3% | 17 |
| 2012/08/07 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 60 |
| 2012/08/06 | 5,340 | 5,340 | 5,330 | 5,330 | - | - | 45 |
| 2012/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/02 | 5,290 | 5,310 | 5,290 | 5,310 | +50 | +1% | 42 |
| 2012/08/01 | 5,300 | 5,300 | 5,240 | 5,260 | - | - | 619 |
| 2012/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/30 | 5,330 | 5,330 | 5,300 | 5,300 | +100 | +1.9% | 8 |
| 2012/07/27 | 5,230 | 5,230 | 5,200 | 5,200 | +110 | +2.2% | 21 |
| 2012/07/26 | 5,020 | 5,090 | 5,010 | 5,090 | +80 | +1.6% | 40 |
| 2012/07/25 | 5,040 | 5,040 | 5,000 | 5,010 | -70 | -1.4% | 58 |
| 2012/07/24 | 5,080 | 5,080 | 5,080 | 5,080 | -90 | -1.7% | 18 |
| 2012/07/23 | 5,140 | 5,170 | 5,140 | 5,170 | -10 | -0.2% | 18 |
| 2012/07/20 | 5,370 | 5,370 | 5,180 | 5,180 | -210 | -3.9% | 88 |
| 2012/07/19 | 5,400 | 5,400 | 5,390 | 5,390 | +10 | +0.2% | 67 |
| 2012/07/18 | 5,380 | 5,380 | 5,380 | 5,380 | +60 | +1.1% | 4 |
| 2012/07/17 | 5,320 | 5,320 | 5,320 | 5,320 | ±0 | ±0% | 14 |
| 2012/07/13 | 5,310 | 5,320 | 5,310 | 5,320 | -100 | -1.8% | 120 |
| 2012/07/12 | 5,450 | 5,460 | 5,420 | 5,420 | -30 | -0.6% | 32 |
| 2012/07/11 | 5,420 | 5,460 | 5,420 | 5,450 | -120 | -2.2% | 80 |
| 2012/07/10 | 5,690 | 5,690 | 5,570 | 5,570 | -120 | -2.1% | 61 |
| 2012/07/09 | 5,680 | 5,750 | 5,680 | 5,690 | -160 | -2.7% | 81 |
| 2012/07/06 | 5,840 | 5,850 | 5,820 | 5,850 | - | - | 54 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 5,950 | 5,950 | 5,950 | 5,950 | +40 | +0.7% | 40 |
| 2012/07/03 | 5,920 | 5,930 | 5,910 | 5,910 | +40 | +0.7% | 88 |
| 2012/07/02 | 5,870 | 5,870 | 5,870 | 5,870 | +40 | +0.7% | 17 |
| 2012/06/29 | 5,640 | 5,830 | 5,640 | 5,830 | +130 | +2.3% | 32 |
| 2012/06/28 | 5,650 | 5,700 | 5,650 | 5,700 | +200 | +3.6% | 289 |
| 2012/06/27 | 5,470 | 5,500 | 5,470 | 5,500 | +30 | +0.5% | 56 |
| 2012/06/26 | 5,500 | 5,500 | 5,430 | 5,470 | -170 | -3% | 48 |
| 2012/06/25 | 5,650 | 5,650 | 5,640 | 5,640 | -10 | -0.2% | 14 |
| 2012/06/22 | 5,570 | 5,650 | 5,570 | 5,650 | +20 | +0.4% | 5 |
3101～
3150
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
