27,425
-450 (-1.61%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 21,700 | 21,960 | 21,640 | 21,895 | +355 | +1.6% | 1,776 |
| 2024/02/07 | 21,585 | 21,605 | 21,425 | 21,540 | -45 | -0.2% | 479 |
| 2024/02/06 | 21,680 | 21,730 | 21,550 | 21,585 | -115 | -0.5% | 229 |
| 2024/02/05 | 21,600 | 21,700 | 21,360 | 21,700 | +325 | +1.5% | 583 |
| 2024/02/02 | 21,580 | 21,580 | 21,295 | 21,375 | -235 | -1.1% | 587 |
| 2024/02/01 | 21,670 | 21,860 | 21,515 | 21,610 | -190 | -0.9% | 991 |
| 2024/01/31 | 21,545 | 21,800 | 21,380 | 21,800 | +260 | +1.2% | 327 |
| 2024/01/30 | 21,545 | 21,650 | 21,525 | 21,540 | +80 | +0.4% | 191 |
| 2024/01/29 | 21,155 | 21,540 | 21,155 | 21,460 | +305 | +1.4% | 189 |
| 2024/01/26 | 21,420 | 21,420 | 21,100 | 21,155 | -275 | -1.3% | 140 |
| 2024/01/25 | 21,600 | 21,630 | 21,430 | 21,430 | +40 | +0.2% | 258 |
| 2024/01/24 | 21,445 | 21,525 | 21,325 | 21,390 | +25 | +0.1% | 330 |
| 2024/01/23 | 21,505 | 21,565 | 21,355 | 21,365 | -115 | -0.5% | 1,287 |
| 2024/01/22 | 21,210 | 21,480 | 21,210 | 21,480 | +450 | +2.1% | 1,011 |
| 2024/01/19 | 21,250 | 21,250 | 20,990 | 21,030 | +100 | +0.5% | 190 |
| 2024/01/18 | 21,105 | 21,235 | 20,895 | 20,930 | -170 | -0.8% | 160 |
| 2024/01/17 | 21,150 | 21,590 | 21,100 | 21,100 | +20 | +0.1% | 956 |
| 2024/01/16 | 21,210 | 21,300 | 21,080 | 21,080 | -140 | -0.7% | 266 |
| 2024/01/15 | 20,235 | 21,235 | 20,200 | 21,220 | +530 | +2.6% | 547 |
| 2024/01/12 | 20,900 | 20,900 | 20,620 | 20,690 | -110 | -0.5% | 327 |
| 2024/01/11 | 20,640 | 20,885 | 20,590 | 20,800 | +425 | +2.1% | 314 |
| 2024/01/10 | 20,255 | 20,460 | 20,200 | 20,375 | +70 | +0.3% | 1,053 |
| 2024/01/09 | 20,500 | 20,500 | 20,305 | 20,305 | +75 | +0.4% | 226 |
| 2024/01/05 | 19,970 | 20,285 | 19,970 | 20,230 | +350 | +1.8% | 418 |
| 2024/01/04 | 19,600 | 19,880 | 19,445 | 19,880 | +230 | +1.2% | 5,200 |
| 2023/12/29 | 19,570 | 19,795 | 19,550 | 19,650 | +110 | +0.6% | 762 |
| 2023/12/28 | 19,460 | 19,585 | 19,460 | 19,540 | +115 | +0.6% | 159 |
| 2023/12/27 | 19,345 | 19,565 | 19,330 | 19,425 | +105 | +0.5% | 157 |
| 2023/12/26 | 19,310 | 19,330 | 19,235 | 19,320 | -35 | -0.2% | 111 |
| 2023/12/25 | 19,760 | 19,760 | 19,315 | 19,355 | -15 | -0.1% | 3,667 |
| 2023/12/22 | 19,290 | 19,435 | 19,290 | 19,370 | +80 | +0.4% | 146 |
| 2023/12/21 | 19,395 | 19,635 | 19,235 | 19,290 | -260 | -1.3% | 209 |
| 2023/12/20 | 19,420 | 19,725 | 19,420 | 19,550 | +305 | +1.6% | 266 |
| 2023/12/19 | 19,305 | 19,365 | 19,140 | 19,245 | +125 | +0.7% | 87 |
| 2023/12/18 | 19,210 | 19,210 | 18,870 | 19,120 | -305 | -1.6% | 1,401 |
| 2023/12/15 | 19,470 | 19,615 | 19,340 | 19,425 | -215 | -1.1% | 280 |
| 2023/12/14 | 19,910 | 19,910 | 19,525 | 19,640 | -450 | -2.2% | 780 |
| 2023/12/13 | 20,105 | 20,105 | 19,960 | 20,090 | -100 | -0.5% | 90 |
| 2023/12/12 | 20,230 | 20,310 | 20,175 | 20,190 | +30 | +0.1% | 270 |
| 2023/12/11 | 20,375 | 20,375 | 20,100 | 20,160 | +130 | +0.6% | 1,074 |
| 2023/12/08 | 20,205 | 20,410 | 19,970 | 20,030 | -370 | -1.8% | 247 |
| 2023/12/07 | 20,380 | 20,410 | 20,215 | 20,400 | +110 | +0.5% | 285 |
| 2023/12/06 | 19,965 | 20,315 | 19,965 | 20,290 | +370 | +1.9% | 1,217 |
| 2023/12/05 | 20,025 | 20,100 | 19,875 | 19,920 | -10 | -0.1% | 189 |
| 2023/12/04 | 20,040 | 20,040 | 19,765 | 19,930 | -110 | -0.5% | 162 |
| 2023/12/01 | 20,095 | 20,095 | 19,985 | 20,040 | +210 | +1.1% | 407 |
| 2023/11/30 | 19,525 | 19,830 | 19,525 | 19,830 | +95 | +0.5% | 109 |
| 2023/11/29 | 19,880 | 19,900 | 19,675 | 19,735 | -165 | -0.8% | 50 |
| 2023/11/28 | 20,180 | 20,180 | 19,900 | 19,900 | -260 | -1.3% | 104 |
| 2023/11/27 | 20,105 | 20,220 | 20,010 | 20,160 | +40 | +0.2% | 449 |
301～
350
件表示中 / 3692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
