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 |
|---|---|---|---|---|---|---|---|
| 2011/08/29 | 5,720 | 5,750 | 5,710 | 5,710 | ±0 | ±0% | 163 |
| 2011/08/26 | 5,730 | 5,730 | 5,680 | 5,710 | -90 | -1.6% | 152 |
| 2011/08/25 | 5,710 | 5,800 | 5,710 | 5,800 | +100 | +1.8% | 142 |
| 2011/08/24 | 5,760 | 5,760 | 5,630 | 5,700 | -10 | -0.2% | 108 |
| 2011/08/23 | 5,690 | 5,730 | 5,650 | 5,710 | - | - | 243 |
| 2011/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/19 | 5,780 | 5,780 | 5,690 | 5,700 | -180 | -3.1% | 575 |
| 2011/08/18 | 5,940 | 5,940 | 5,880 | 5,880 | -90 | -1.5% | 60 |
| 2011/08/17 | 5,890 | 5,970 | 5,890 | 5,970 | +50 | +0.8% | 140 |
| 2011/08/16 | 5,950 | 5,950 | 5,920 | 5,920 | -20 | -0.3% | 199 |
| 2011/08/15 | 5,980 | 5,980 | 5,920 | 5,940 | +80 | +1.4% | 5 |
| 2011/08/12 | 5,970 | 6,020 | 5,830 | 5,860 | -20 | -0.3% | 102 |
| 2011/08/11 | 5,840 | 5,890 | 5,840 | 5,880 | -110 | -1.8% | 16 |
| 2011/08/10 | 6,070 | 6,070 | 5,990 | 5,990 | +20 | +0.3% | 86 |
| 2011/08/09 | 5,960 | 5,970 | 5,750 | 5,970 | -120 | -2% | 366 |
| 2011/08/08 | 6,130 | 6,130 | 6,060 | 6,090 | -120 | -1.9% | 211 |
| 2011/08/05 | 6,470 | 6,470 | 6,210 | 6,210 | -360 | -5.5% | 128 |
| 2011/08/04 | 6,520 | 6,570 | 6,480 | 6,570 | +100 | +1.5% | 142 |
| 2011/08/03 | 6,530 | 6,530 | 6,470 | 6,470 | -130 | -2% | 454 |
| 2011/08/02 | 6,600 | 6,600 | 6,600 | 6,600 | -110 | -1.6% | 1 |
| 2011/08/01 | 6,700 | 6,710 | 6,690 | 6,710 | +170 | +2.6% | 4 |
| 2011/07/29 | 6,640 | 6,640 | 6,540 | 6,540 | -60 | -0.9% | 70 |
| 2011/07/28 | 6,640 | 6,640 | 6,600 | 6,600 | -100 | -1.5% | 96 |
| 2011/07/27 | 6,700 | 6,700 | 6,700 | 6,700 | -100 | -1.5% | 2 |
| 2011/07/26 | 6,720 | 6,830 | 6,720 | 6,800 | +100 | +1.5% | 682 |
| 2011/07/25 | 6,770 | 6,770 | 6,700 | 6,700 | -100 | -1.5% | 25 |
| 2011/07/22 | 6,710 | 6,800 | 6,710 | 6,800 | +180 | +2.7% | 45 |
| 2011/07/21 | 6,650 | 6,650 | 6,620 | 6,620 | +50 | +0.8% | 5 |
| 2011/07/20 | 6,610 | 6,610 | 6,560 | 6,570 | +60 | +0.9% | 100 |
| 2011/07/19 | 6,550 | 6,550 | 6,500 | 6,510 | -60 | -0.9% | 10 |
| 2011/07/15 | 6,570 | 6,570 | 6,570 | 6,570 | -20 | -0.3% | 1 |
| 2011/07/14 | 6,640 | 6,640 | 6,590 | 6,590 | -70 | -1.1% | 27 |
| 2011/07/13 | 6,620 | 6,670 | 6,620 | 6,660 | -60 | -0.9% | 11 |
| 2011/07/12 | 6,760 | 6,760 | 6,710 | 6,720 | -160 | -2.3% | 79 |
| 2011/07/11 | 6,900 | 6,930 | 6,880 | 6,880 | -130 | -1.9% | 17 |
| 2011/07/08 | 7,040 | 7,050 | 7,010 | 7,010 | +30 | +0.4% | 31 |
| 2011/07/07 | 6,950 | 6,980 | 6,950 | 6,980 | +40 | +0.6% | 352 |
| 2011/07/06 | 6,940 | 6,940 | 6,940 | 6,940 | -20 | -0.3% | 1 |
| 2011/07/05 | 6,930 | 6,990 | 6,930 | 6,960 | +40 | +0.6% | 19 |
| 2011/07/04 | 6,890 | 6,920 | 6,890 | 6,920 | +160 | +2.4% | 6 |
| 2011/07/01 | 6,760 | 6,800 | 6,740 | 6,760 | +70 | +1% | 1,605 |
| 2011/06/30 | 6,740 | 6,740 | 6,680 | 6,690 | +40 | +0.6% | 68 |
| 2011/06/29 | 6,610 | 6,650 | 6,610 | 6,650 | +110 | +1.7% | 41 |
| 2011/06/28 | 6,510 | 6,550 | 6,510 | 6,540 | +110 | +1.7% | 4 |
| 2011/06/27 | 6,490 | 6,490 | 6,410 | 6,430 | -60 | -0.9% | 210 |
| 2011/06/24 | 6,440 | 6,490 | 6,430 | 6,490 | +40 | +0.6% | 154 |
| 2011/06/23 | 6,410 | 6,450 | 6,410 | 6,450 | -10 | -0.2% | 83 |
| 2011/06/22 | 6,340 | 6,500 | 6,340 | 6,460 | +180 | +2.9% | 562 |
| 2011/06/21 | 6,320 | 6,320 | 6,250 | 6,280 | ±0 | ±0% | 1,805 |
| 2011/06/20 | 6,270 | 6,280 | 6,270 | 6,280 | +30 | +0.5% | 4 |
3351～
3400
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
