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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/13 | 5,650 | 5,650 | 5,600 | 5,600 | -50 | -0.9% | 421 |
| 2012/11/12 | 5,670 | 5,670 | 5,650 | 5,650 | -50 | -0.9% | 60 |
| 2012/11/09 | 5,720 | 5,720 | 5,700 | 5,700 | -100 | -1.7% | 64 |
| 2012/11/08 | 5,800 | 5,800 | 5,800 | 5,800 | -90 | -1.5% | 19 |
| 2012/11/07 | 5,870 | 5,890 | 5,850 | 5,890 | +40 | +0.7% | 79 |
| 2012/11/06 | 5,900 | 5,900 | 5,850 | 5,850 | -100 | -1.7% | 19 |
| 2012/11/05 | 5,950 | 5,950 | 5,950 | 5,950 | -40 | -0.7% | 200 |
| 2012/11/02 | 5,930 | 5,990 | 5,930 | 5,990 | +130 | +2.2% | 37 |
| 2012/11/01 | 5,860 | 5,860 | 5,860 | 5,860 | +10 | +0.2% | 15 |
| 2012/10/31 | 5,810 | 5,850 | 5,810 | 5,850 | +100 | +1.7% | 76 |
| 2012/10/30 | 5,840 | 5,840 | 5,750 | 5,750 | -100 | -1.7% | 42 |
| 2012/10/29 | 5,910 | 5,910 | 5,850 | 5,850 | -20 | -0.3% | 36 |
| 2012/10/26 | 5,950 | 5,950 | 5,870 | 5,870 | ±0 | ±0% | 34 |
| 2012/10/25 | 5,870 | 5,870 | 5,870 | 5,870 | ±0 | ±0% | 2 |
| 2012/10/24 | 5,840 | 5,870 | 5,840 | 5,870 | -30 | -0.5% | 53 |
| 2012/10/23 | 5,950 | 5,950 | 5,900 | 5,900 | - | - | 26 |
| 2012/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/19 | 6,000 | 6,010 | 5,990 | 6,010 | ±0 | ±0% | 32 |
| 2012/10/18 | 5,920 | 6,010 | 5,920 | 6,010 | +160 | +2.7% | 79 |
| 2012/10/17 | 5,780 | 5,850 | 5,780 | 5,850 | +120 | +2.1% | 76 |
| 2012/10/16 | 5,700 | 5,730 | 5,700 | 5,730 | +110 | +2% | 15 |
| 2012/10/15 | 5,620 | 5,620 | 5,620 | 5,620 | +60 | +1.1% | 1 |
| 2012/10/12 | 5,560 | 5,560 | 5,560 | 5,560 | +10 | +0.2% | 9 |
| 2012/10/11 | 5,530 | 5,550 | 5,500 | 5,550 | -70 | -1.2% | 21 |
| 2012/10/10 | 5,580 | 5,630 | 5,580 | 5,620 | -60 | -1.1% | 57 |
| 2012/10/09 | 5,770 | 5,770 | 5,680 | 5,680 | -70 | -1.2% | 17 |
| 2012/10/05 | 5,800 | 5,800 | 5,750 | 5,750 | +10 | +0.2% | 20 |
| 2012/10/04 | 5,670 | 5,750 | 5,670 | 5,740 | +90 | +1.6% | 32 |
3101～
3150
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
