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 |
|---|---|---|---|---|---|---|---|
| 2012/01/27 | 5,440 | 5,440 | 5,380 | 5,380 | -80 | -1.5% | 1,526 |
| 2012/01/26 | 5,520 | 5,520 | 5,460 | 5,460 | -20 | -0.4% | 9 |
| 2012/01/25 | 5,480 | 5,480 | 5,480 | 5,480 | ±0 | ±0% | 1 |
| 2012/01/24 | 5,480 | 5,480 | 5,480 | 5,480 | +40 | +0.7% | 2,070 |
| 2012/01/23 | 5,410 | 5,440 | 5,410 | 5,440 | +80 | +1.5% | 82 |
| 2012/01/20 | 5,250 | 5,370 | 5,250 | 5,360 | +210 | +4.1% | 289 |
| 2012/01/19 | 5,140 | 5,150 | 5,130 | 5,150 | +120 | +2.4% | 7 |
| 2012/01/18 | 4,950 | 5,080 | 4,950 | 5,030 | +60 | +1.2% | 778 |
| 2012/01/17 | 4,955 | 4,970 | 4,945 | 4,970 | +50 | +1% | 14 |
| 2012/01/16 | 4,980 | 4,980 | 4,920 | 4,920 | -140 | -2.8% | 141 |
| 2012/01/13 | 5,070 | 5,070 | 5,040 | 5,060 | +50 | +1% | 743 |
| 2012/01/12 | 5,070 | 5,070 | 5,010 | 5,010 | -80 | -1.6% | 3,263 |
| 2012/01/11 | 5,070 | 5,110 | 5,070 | 5,090 | +70 | +1.4% | 538 |
| 2012/01/10 | 5,070 | 5,090 | 5,020 | 5,020 | +60 | +1.2% | 40 |
| 2012/01/06 | 5,050 | 5,050 | 4,960 | 4,960 | -80 | -1.6% | 93 |
| 2012/01/05 | 5,060 | 5,060 | 5,040 | 5,040 | -70 | -1.4% | 6 |
| 2012/01/04 | 5,020 | 5,110 | 5,020 | 5,110 | +200 | +4.1% | 405 |
| 2011/12/30 | 4,910 | 4,910 | 4,900 | 4,910 | ±0 | ±0% | 50 |
| 2011/12/29 | 4,880 | 4,910 | 4,850 | 4,910 | +10 | +0.2% | 441 |
| 2011/12/28 | 4,935 | 4,935 | 4,900 | 4,900 | -45 | -0.9% | 5 |
| 2011/12/27 | 4,945 | 4,945 | 4,945 | 4,945 | -10 | -0.2% | 1 |
| 2011/12/26 | 4,965 | 4,965 | 4,955 | 4,955 | +10 | +0.2% | 44 |
| 2011/12/22 | 4,965 | 4,965 | 4,945 | 4,945 | -35 | -0.7% | 154 |
| 2011/12/21 | 5,030 | 5,030 | 4,980 | 4,980 | +45 | +0.9% | 35 |
| 2011/12/20 | 4,970 | 4,970 | 4,935 | 4,935 | -35 | -0.7% | 59 |
| 2011/12/19 | 4,995 | 4,995 | 4,945 | 4,970 | -40 | -0.8% | 538 |
| 2011/12/16 | 5,130 | 5,130 | 5,010 | 5,010 | -20 | -0.4% | 13 |
| 2011/12/15 | 5,090 | 5,100 | 5,030 | 5,030 | -110 | -2.1% | 50 |
| 2011/12/14 | 5,140 | 5,140 | 5,140 | 5,140 | - | - | 40 |
| 2011/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/12 | 5,170 | 5,240 | 5,170 | 5,240 | +120 | +2.3% | 85 |
| 2011/12/09 | 5,130 | 5,150 | 5,110 | 5,120 | -110 | -2.1% | 60 |
| 2011/12/08 | 5,250 | 5,250 | 5,230 | 5,230 | +60 | +1.2% | 1,046 |
| 2011/12/07 | 5,170 | 5,170 | 5,170 | 5,170 | -20 | -0.4% | 1 |
| 2011/12/06 | 5,300 | 5,300 | 5,180 | 5,190 | -150 | -2.8% | 89 |
| 2011/12/05 | 5,330 | 5,390 | 5,330 | 5,340 | +60 | +1.1% | 1,516 |
| 2011/12/02 | 5,300 | 5,300 | 5,280 | 5,280 | +20 | +0.4% | 12 |
| 2011/12/01 | 5,260 | 5,330 | 5,250 | 5,260 | +150 | +2.9% | 267 |
| 2011/11/30 | 5,050 | 5,110 | 5,040 | 5,110 | -30 | -0.6% | 229 |
| 2011/11/29 | 5,090 | 5,140 | 5,080 | 5,140 | +100 | +2% | 328 |
| 2011/11/28 | 4,985 | 5,040 | 4,985 | 5,040 | +135 | +2.8% | 187 |
| 2011/11/25 | 4,800 | 4,915 | 4,800 | 4,905 | +75 | +1.6% | 45 |
| 2011/11/24 | 4,910 | 4,910 | 4,830 | 4,830 | -120 | -2.4% | 417 |
| 2011/11/22 | 4,900 | 4,950 | 4,900 | 4,950 | -15 | -0.3% | 57 |
| 2011/11/21 | 4,990 | 4,995 | 4,960 | 4,965 | -35 | -0.7% | 308 |
| 2011/11/18 | 5,050 | 5,050 | 4,980 | 5,000 | -110 | -2.2% | 189 |
| 2011/11/17 | 5,050 | 5,110 | 5,030 | 5,110 | +20 | +0.4% | 168 |
| 2011/11/16 | 5,110 | 5,110 | 5,080 | 5,090 | -110 | -2.1% | 593 |
| 2011/11/15 | 5,200 | 5,200 | 5,200 | 5,200 | +10 | +0.2% | 1 |
| 2011/11/14 | 5,230 | 5,250 | 5,190 | 5,190 | +80 | +1.6% | 584 |
3251～
3300
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
