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 |
|---|---|---|---|---|---|---|---|
| 2012/10/03 | 5,600 | 5,650 | 5,600 | 5,650 | -20 | -0.4% | 11 |
| 2012/10/02 | 5,670 | 5,670 | 5,670 | 5,670 | +80 | +1.4% | 10 |
| 2012/10/01 | 5,600 | 5,600 | 5,590 | 5,590 | -110 | -1.9% | 3 |
| 2012/09/28 | 5,770 | 5,770 | 5,700 | 5,700 | +30 | +0.5% | 20 |
| 2012/09/27 | 5,690 | 5,690 | 5,670 | 5,670 | - | - | 45 |
| 2012/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/25 | 5,720 | 5,720 | 5,720 | 5,720 | ±0 | ±0% | 60 |
| 2012/09/24 | 5,740 | 5,740 | 5,720 | 5,720 | -60 | -1% | 41 |
| 2012/09/21 | 5,800 | 5,800 | 5,780 | 5,780 | +10 | +0.2% | 110 |
| 2012/09/20 | 5,870 | 5,940 | 5,770 | 5,770 | -200 | -3.4% | 71 |
| 2012/09/19 | 5,890 | 6,000 | 5,890 | 5,970 | +120 | +2.1% | 100 |
| 2012/09/18 | 5,870 | 5,900 | 5,850 | 5,850 | -30 | -0.5% | 671 |
| 2012/09/14 | 5,730 | 5,880 | 5,730 | 5,880 | +320 | +5.8% | 379 |
| 2012/09/13 | 5,560 | 5,560 | 5,560 | 5,560 | -10 | -0.2% | 1 |
| 2012/09/12 | 5,570 | 5,570 | 5,570 | 5,570 | +70 | +1.3% | 5 |
| 2012/09/11 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 15 |
| 2012/09/10 | 5,480 | 5,500 | 5,480 | 5,500 | +20 | +0.4% | 98 |
| 2012/09/07 | 5,440 | 5,480 | 5,440 | 5,480 | +250 | +4.8% | 110 |
| 2012/09/06 | 5,230 | 5,230 | 5,230 | 5,230 | ±0 | ±0% | 8 |
| 2012/09/05 | 5,230 | 5,230 | 5,230 | 5,230 | -20 | -0.4% | 80 |
| 2012/09/04 | 5,290 | 5,290 | 5,250 | 5,250 | -30 | -0.6% | 22 |
| 2012/09/03 | 5,280 | 5,280 | 5,280 | 5,280 | -10 | -0.2% | 109 |
| 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 |
3151～
3200
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
