32,600
-40 (-0.12%)
株価：2025/08/25 14:30
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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/09/16 | 5,490 | 5,550 | 5,490 | 5,550 | +110 | +2% | 86 |
| 2011/09/15 | 5,410 | 5,440 | 5,410 | 5,440 | +130 | +2.4% | 107 |
| 2011/09/14 | 5,310 | 5,340 | 5,300 | 5,310 | -100 | -1.8% | 90 |
| 2011/09/13 | 5,340 | 5,410 | 5,310 | 5,410 | +120 | +2.3% | 731 |
| 2011/09/12 | 5,310 | 5,340 | 5,290 | 5,290 | -140 | -2.6% | 521 |
| 2011/09/09 | 5,440 | 5,470 | 5,430 | 5,430 | -130 | -2.3% | 148 |
| 2011/09/08 | 5,550 | 5,560 | 5,550 | 5,560 | +110 | +2% | 19 |
| 2011/09/07 | 5,460 | 5,460 | 5,450 | 5,450 | +70 | +1.3% | 321 |
| 2011/09/06 | 5,510 | 5,510 | 5,370 | 5,380 | -180 | -3.2% | 505 |
| 2011/09/05 | 5,650 | 5,650 | 5,560 | 5,560 | -190 | -3.3% | 834 |
| 2011/09/02 | 5,790 | 5,800 | 5,730 | 5,750 | -130 | -2.2% | 115 |
| 2011/09/01 | 5,850 | 5,910 | 5,850 | 5,880 | +110 | +1.9% | 222 |
| 2011/08/31 | 5,770 | 5,770 | 5,770 | 5,770 | -30 | -0.5% | 99 |
| 2011/08/30 | 5,780 | 5,850 | 5,780 | 5,800 | +90 | +1.6% | 313 |
| 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 |
3401～
3450
件表示中 / 3768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
