29,300
-45 (-0.15%)
株価：2025/07/04 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 6,690 | 6,690 | 6,620 | 6,680 | +30 | +0.5% | 534 |
| 2011/05/31 | 6,540 | 6,650 | 6,540 | 6,650 | +130 | +2% | 644 |
| 2011/05/30 | 6,510 | 6,520 | 6,510 | 6,520 | -60 | -0.9% | 9 |
| 2011/05/27 | 6,500 | 6,580 | 6,500 | 6,580 | +70 | +1.1% | 19 |
| 2011/05/26 | 6,510 | 6,510 | 6,510 | 6,510 | +50 | +0.8% | 5 |
| 2011/05/25 | 6,480 | 6,500 | 6,460 | 6,460 | ±0 | ±0% | 57 |
| 2011/05/24 | 6,390 | 6,460 | 6,390 | 6,460 | +30 | +0.5% | 24 |
| 2011/05/23 | 6,550 | 6,550 | 6,430 | 6,430 | -210 | -3.2% | 587 |
| 2011/05/20 | 6,640 | 6,640 | 6,640 | 6,640 | ±0 | ±0% | 5 |
| 2011/05/19 | 6,710 | 6,710 | 6,640 | 6,640 | ±0 | ±0% | 210 |
| 2011/05/18 | 6,610 | 6,650 | 6,610 | 6,640 | +40 | +0.6% | 305 |
| 2011/05/17 | 6,510 | 6,600 | 6,510 | 6,600 | +90 | +1.4% | 101 |
| 2011/05/16 | 6,570 | 6,590 | 6,510 | 6,510 | -130 | -2% | 278 |
| 2011/05/13 | 6,750 | 6,750 | 6,630 | 6,640 | -150 | -2.2% | 135 |
| 2011/05/12 | 6,800 | 6,840 | 6,790 | 6,790 | -90 | -1.3% | 629 |
| 2011/05/11 | 6,900 | 6,910 | 6,860 | 6,880 | +30 | +0.4% | 65 |
| 2011/05/10 | 6,900 | 6,900 | 6,830 | 6,850 | -120 | -1.7% | 41 |
| 2011/05/09 | 6,970 | 6,970 | 6,970 | 6,970 | +10 | +0.1% | 1 |
| 2011/05/06 | 6,960 | 6,960 | 6,960 | 6,960 | +10 | +0.1% | 1 |
| 2011/05/02 | 6,920 | 6,950 | 6,910 | 6,950 | +80 | +1.2% | 41 |
| 2011/04/28 | 6,830 | 6,920 | 6,830 | 6,870 | - | - | 126 |
| 2011/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/26 | 6,810 | 6,810 | 6,780 | 6,780 | -90 | -1.3% | 6 |
| 2011/04/25 | 6,820 | 6,870 | 6,820 | 6,870 | +120 | +1.8% | 23 |
| 2011/04/22 | 6,750 | 6,750 | 6,750 | 6,750 | -50 | -0.7% | 18 |
| 2011/04/21 | 6,800 | 6,800 | 6,800 | 6,800 | -30 | -0.4% | 1 |
| 2011/04/20 | 6,820 | 6,830 | 6,800 | 6,830 | +100 | +1.5% | 377 |
| 2011/04/19 | 6,680 | 6,740 | 6,680 | 6,730 | -30 | -0.4% | 117 |
| 2011/04/18 | 6,840 | 6,840 | 6,760 | 6,760 | -80 | -1.2% | 25 |
| 2011/04/15 | 6,870 | 6,870 | 6,840 | 6,840 | -80 | -1.2% | 230 |
| 2011/04/14 | 6,850 | 6,920 | 6,850 | 6,920 | +50 | +0.7% | 21 |
| 2011/04/13 | 6,880 | 6,880 | 6,870 | 6,870 | +40 | +0.6% | 2,763 |
| 2011/04/12 | 6,840 | 6,850 | 6,810 | 6,830 | -80 | -1.2% | 154 |
| 2011/04/11 | 6,920 | 6,950 | 6,910 | 6,910 | +130 | +1.9% | 373 |
| 2011/04/08 | 6,780 | 6,780 | 6,780 | 6,780 | ±0 | ±0% | 1 |
| 2011/04/07 | 6,810 | 6,840 | 6,780 | 6,780 | +60 | +0.9% | 249 |
| 2011/04/06 | 6,850 | 6,850 | 6,710 | 6,720 | -80 | -1.2% | 22 |
| 2011/04/05 | 6,900 | 6,900 | 6,760 | 6,800 | -120 | -1.7% | 134 |
| 2011/04/04 | 7,020 | 7,020 | 6,920 | 6,920 | -40 | -0.6% | 284 |
| 2011/04/01 | 7,100 | 7,100 | 6,950 | 6,960 | -60 | -0.9% | 625 |
| 2011/03/31 | 7,030 | 7,060 | 7,010 | 7,020 | +90 | +1.3% | 16 |
| 2011/03/30 | 6,880 | 6,930 | 6,840 | 6,930 | +20 | +0.3% | 329 |
| 2011/03/29 | 6,830 | 6,910 | 6,760 | 6,910 | +30 | +0.4% | 23 |
| 2011/03/28 | 6,940 | 6,940 | 6,880 | 6,880 | -10 | -0.1% | 166 |
| 2011/03/25 | 7,150 | 7,150 | 6,890 | 6,890 | -110 | -1.6% | 211 |
| 2011/03/24 | 7,080 | 7,080 | 6,980 | 7,000 | -160 | -2.2% | 201 |
| 2011/03/23 | 7,170 | 7,230 | 7,100 | 7,160 | -20 | -0.3% | 603 |
| 2011/03/22 | 7,080 | 7,190 | 7,080 | 7,180 | +380 | +5.6% | 101 |
| 2011/03/18 | 6,870 | 6,870 | 6,700 | 6,800 | +160 | +2.4% | 746 |
| 2011/03/17 | 6,590 | 6,640 | 6,460 | 6,640 | -120 | -1.8% | 155 |
3451～
3500
件表示中 / 3735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
