29,720
+5 (+0.02%)
株価：2025/06/02 15:23
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/11 | 5,160 | 5,160 | 5,090 | 5,110 | -10 | -0.2% | 232 |
| 2011/11/10 | 5,120 | 5,140 | 5,080 | 5,120 | -170 | -3.2% | 131 |
| 2011/11/09 | 5,350 | 5,360 | 5,290 | 5,290 | +110 | +2.1% | 91 |
| 2011/11/08 | 5,290 | 5,290 | 5,160 | 5,180 | -240 | -4.4% | 322 |
| 2011/11/07 | 5,370 | 5,420 | 5,360 | 5,420 | +30 | +0.6% | 49 |
| 2011/11/04 | 5,410 | 5,410 | 5,390 | 5,390 | +80 | +1.5% | 41 |
| 2011/11/02 | 5,360 | 5,360 | 5,250 | 5,310 | -150 | -2.7% | 156 |
| 2011/11/01 | 5,470 | 5,470 | 5,460 | 5,460 | -140 | -2.5% | 21 |
| 2011/10/31 | 5,700 | 5,700 | 5,580 | 5,600 | -130 | -2.3% | 38 |
| 2011/10/28 | 5,780 | 5,850 | 5,730 | 5,730 | +80 | +1.4% | 187 |
| 2011/10/27 | 5,380 | 5,650 | 5,380 | 5,650 | +280 | +5.2% | 99 |
| 2011/10/26 | 5,280 | 5,370 | 5,250 | 5,370 | +10 | +0.2% | 78 |
| 2011/10/25 | 5,410 | 5,410 | 5,350 | 5,360 | +50 | +0.9% | 3 |
| 2011/10/24 | 5,310 | 5,310 | 5,310 | 5,310 | +50 | +1% | 2 |
| 2011/10/21 | 5,360 | 5,360 | 5,230 | 5,260 | -90 | -1.7% | 100 |
| 2011/10/20 | 5,390 | 5,390 | 5,350 | 5,350 | -70 | -1.3% | 80 |
| 2011/10/19 | 5,450 | 5,450 | 5,420 | 5,420 | ±0 | ±0% | 15 |
| 2011/10/18 | 5,450 | 5,450 | 5,420 | 5,420 | -120 | -2.2% | 25 |
| 2011/10/17 | 5,480 | 5,540 | 5,480 | 5,540 | +80 | +1.5% | 369 |
| 2011/10/14 | 5,460 | 5,460 | 5,460 | 5,460 | -40 | -0.7% | 3 |
| 2011/10/13 | 5,500 | 5,530 | 5,500 | 5,500 | - | - | 4 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 5,450 | 5,470 | 5,430 | 5,470 | +90 | +1.7% | 361 |
| 2011/10/07 | 5,340 | 5,380 | 5,340 | 5,380 | +130 | +2.5% | 9 |
| 2011/10/06 | 5,250 | 5,250 | 5,250 | 5,250 | +50 | +1% | 10 |
| 2011/10/05 | 5,330 | 5,330 | 5,200 | 5,200 | -90 | -1.7% | 248 |
| 2011/10/04 | 5,290 | 5,290 | 5,290 | 5,290 | -70 | -1.3% | 101 |
| 2011/10/03 | 5,370 | 5,370 | 5,280 | 5,360 | -140 | -2.5% | 218 |
| 2011/09/30 | 5,570 | 5,580 | 5,480 | 5,500 | ±0 | ±0% | 583 |
| 2011/09/29 | 5,270 | 5,500 | 5,220 | 5,500 | +40 | +0.7% | 1,013 |
| 2011/09/28 | 5,340 | 5,460 | 5,340 | 5,460 | +200 | +3.8% | 480 |
| 2011/09/27 | 5,160 | 5,260 | 5,160 | 5,260 | +160 | +3.1% | 253 |
| 2011/09/26 | 5,220 | 5,220 | 5,080 | 5,100 | -110 | -2.1% | 241 |
| 2011/09/22 | 5,270 | 5,270 | 5,180 | 5,210 | -140 | -2.6% | 482 |
| 2011/09/21 | 5,370 | 5,370 | 5,350 | 5,350 | -20 | -0.4% | 53 |
| 2011/09/20 | 5,480 | 5,480 | 5,370 | 5,370 | -180 | -3.2% | 114 |
3301～
3350
件表示中 / 3711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
