28,765
-110 (-0.38%)
株価：2025/05/14 09:58
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 |
|---|---|---|---|---|---|---|---|
| 2011/01/20 | 7,780 | 7,790 | 7,770 | 7,770 | -90 | -1.1% | 687 |
| 2011/01/19 | 7,860 | 7,860 | 7,860 | 7,860 | +90 | +1.2% | 119 |
| 2011/01/18 | 7,770 | 7,770 | 7,770 | 7,770 | -10 | -0.1% | 70 |
| 2011/01/17 | 7,910 | 7,910 | 7,780 | 7,780 | -120 | -1.5% | 213 |
| 2011/01/14 | 7,970 | 7,970 | 7,900 | 7,900 | -70 | -0.9% | 462 |
| 2011/01/13 | 7,990 | 8,000 | 7,940 | 7,970 | +100 | +1.3% | 115 |
| 2011/01/12 | 7,800 | 7,930 | 7,800 | 7,870 | +130 | +1.7% | 154 |
| 2011/01/11 | 7,760 | 7,760 | 7,740 | 7,740 | -90 | -1.1% | 10 |
| 2011/01/07 | 7,810 | 7,840 | 7,780 | 7,830 | +30 | +0.4% | 331 |
| 2011/01/06 | 7,710 | 7,800 | 7,710 | 7,800 | +150 | +2% | 257 |
| 2011/01/05 | 7,710 | 7,710 | 7,650 | 7,650 | -50 | -0.6% | 232 |
| 2011/01/04 | 7,640 | 7,700 | 7,640 | 7,700 | +170 | +2.3% | 199 |
| 2010/12/30 | 7,600 | 7,600 | 7,500 | 7,530 | - | - | 1,429 |
| 2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/24 | 7,590 | 7,590 | 7,510 | 7,530 | -60 | -0.8% | 376 |
| 2010/12/22 | 7,560 | 7,640 | 7,560 | 7,590 | -10 | -0.1% | 601 |
| 2010/12/21 | 7,560 | 7,600 | 7,560 | 7,600 | +10 | +0.1% | 28 |
| 2010/12/20 | 7,600 | 7,600 | 7,540 | 7,590 | ±0 | ±0% | 63 |
| 2010/12/17 | 7,580 | 7,590 | 7,580 | 7,590 | +60 | +0.8% | 3 |
| 2010/12/16 | 7,540 | 7,540 | 7,530 | 7,530 | -30 | -0.4% | 7 |
| 2010/12/15 | 7,570 | 7,570 | 7,560 | 7,560 | -30 | -0.4% | 4 |
| 2010/12/14 | 7,570 | 7,600 | 7,570 | 7,590 | +90 | +1.2% | 603 |
| 2010/12/13 | 7,390 | 7,500 | 7,390 | 7,500 | +70 | +0.9% | 183 |
| 2010/12/10 | 7,460 | 7,460 | 7,400 | 7,430 | +60 | +0.8% | 99 |
| 2010/12/09 | 7,260 | 7,370 | 7,260 | 7,370 | +230 | +3.2% | 352 |
| 2010/12/08 | 7,160 | 7,180 | 7,140 | 7,140 | +10 | +0.1% | 126 |
| 2010/12/07 | 7,130 | 7,130 | 7,130 | 7,130 | -40 | -0.6% | 1 |
| 2010/12/06 | 7,180 | 7,180 | 7,170 | 7,170 | +10 | +0.1% | 28 |
| 2010/12/03 | 7,220 | 7,220 | 7,160 | 7,160 | -10 | -0.1% | 505 |
| 2010/12/02 | 7,200 | 7,200 | 7,170 | 7,170 | +200 | +2.9% | 12 |
| 2010/12/01 | 7,020 | 7,020 | 6,970 | 6,970 | -110 | -1.6% | 13 |
| 2010/11/30 | 7,120 | 7,120 | 7,050 | 7,080 | -50 | -0.7% | 45 |
| 2010/11/29 | 7,170 | 7,170 | 7,130 | 7,130 | +60 | +0.8% | 21 |
| 2010/11/26 | 7,100 | 7,100 | 7,070 | 7,070 | -100 | -1.4% | 3 |
| 2010/11/25 | 7,200 | 7,200 | 7,170 | 7,170 | -10 | -0.1% | 203 |
| 2010/11/24 | 7,060 | 7,180 | 7,060 | 7,180 | -70 | -1% | 192 |
| 2010/11/22 | 7,340 | 7,340 | 7,210 | 7,250 | -30 | -0.4% | 74 |
| 2010/11/19 | 7,370 | 7,430 | 7,280 | 7,280 | +50 | +0.7% | 237 |
| 2010/11/18 | 6,960 | 7,230 | 6,960 | 7,230 | +330 | +4.8% | 192 |
| 2010/11/17 | 6,890 | 6,900 | 6,890 | 6,900 | -140 | -2% | 18 |
| 2010/11/16 | 7,040 | 7,040 | 7,040 | 7,040 | +40 | +0.6% | 14 |
| 2010/11/15 | 7,000 | 7,000 | 7,000 | 7,000 | +20 | +0.3% | 20 |
| 2010/11/12 | 6,890 | 7,050 | 6,890 | 6,980 | -30 | -0.4% | 16 |
| 2010/11/11 | 6,910 | 7,030 | 6,910 | 7,010 | +180 | +2.6% | 117 |
| 2010/11/10 | 6,790 | 6,830 | 6,790 | 6,830 | - | - | 105 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 6,800 | 6,800 | 6,720 | 6,720 | -10 | -0.1% | 21 |
| 2010/11/05 | 6,600 | 6,730 | 6,600 | 6,730 | +200 | +3.1% | 73 |
3501～
3550
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
