29,000
+125 (+0.43%)
株価：2025/05/14 13:28
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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 6,920 | 6,920 | 6,870 | 6,870 | -130 | -1.9% | 48 |
| 2010/08/19 | 6,960 | 7,000 | 6,960 | 7,000 | +100 | +1.4% | 2 |
| 2010/08/18 | 6,800 | 6,900 | 6,800 | 6,900 | - | - | 186 |
| 2010/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/16 | 6,740 | 6,790 | 6,740 | 6,790 | -20 | -0.3% | 2 |
| 2010/08/13 | 6,810 | 6,810 | 6,810 | 6,810 | +60 | +0.9% | 3 |
| 2010/08/12 | 6,850 | 6,850 | 6,680 | 6,750 | -200 | -2.9% | 149 |
| 2010/08/11 | 7,010 | 7,020 | 6,920 | 6,950 | -140 | -2% | 15 |
| 2010/08/10 | 7,090 | 7,090 | 7,090 | 7,090 | - | - | 1 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 7,000 | 7,100 | 7,000 | 7,100 | +20 | +0.3% | 28 |
| 2010/08/05 | 7,080 | 7,080 | 7,080 | 7,080 | +90 | +1.3% | 1 |
| 2010/08/04 | 7,060 | 7,060 | 6,990 | 6,990 | -120 | -1.7% | 6 |
| 2010/08/03 | 7,060 | 7,140 | 7,060 | 7,110 | +130 | +1.9% | 62 |
| 2010/08/02 | 6,970 | 7,050 | 6,970 | 6,980 | - | - | 59 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 7,060 | 7,080 | 7,060 | 7,080 | +260 | +3.8% | 238 |
| 2010/07/27 | 6,820 | 6,820 | 6,820 | 6,820 | - | - | 10 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 6,810 | 6,810 | 6,790 | 6,790 | +110 | +1.6% | 72 |
| 2010/07/22 | 6,640 | 6,690 | 6,640 | 6,680 | -60 | -0.9% | 58 |
| 2010/07/21 | 6,800 | 6,800 | 6,700 | 6,740 | -140 | -2% | 145 |
| 2010/07/20 | 7,020 | 7,020 | 6,870 | 6,880 | -70 | -1% | 86 |
| 2010/07/16 | 7,020 | 7,020 | 6,950 | 6,950 | -120 | -1.7% | 43 |
| 2010/07/15 | 7,240 | 7,240 | 7,060 | 7,070 | -160 | -2.2% | 114 |
| 2010/07/14 | 7,220 | 7,230 | 7,220 | 7,230 | +150 | +2.1% | 11 |
| 2010/07/13 | 7,170 | 7,180 | 7,080 | 7,080 | -200 | -2.7% | 10 |
| 2010/07/12 | 7,280 | 7,300 | 7,280 | 7,280 | -50 | -0.7% | 16 |
| 2010/07/09 | 7,400 | 7,400 | 7,320 | 7,330 | +60 | +0.8% | 18 |
| 2010/07/08 | 7,250 | 7,280 | 7,250 | 7,270 | +170 | +2.4% | 82 |
| 2010/07/07 | 7,100 | 7,100 | 7,100 | 7,100 | -70 | -1% | 100 |
| 2010/07/06 | 7,000 | 7,170 | 7,000 | 7,170 | ±0 | ±0% | 26 |
| 2010/07/05 | 7,090 | 7,170 | 7,090 | 7,170 | +80 | +1.1% | 12 |
| 2010/07/02 | 7,000 | 7,090 | 7,000 | 7,090 | +60 | +0.9% | 62 |
| 2010/07/01 | 7,000 | 7,110 | 7,000 | 7,030 | -20 | -0.3% | 101 |
| 2010/06/30 | 7,060 | 7,130 | 7,050 | 7,050 | -160 | -2.2% | 61 |
| 2010/06/29 | 7,300 | 7,340 | 7,210 | 7,210 | -70 | -1% | 153 |
| 2010/06/28 | 7,320 | 7,320 | 7,280 | 7,280 | -40 | -0.5% | 143 |
| 2010/06/25 | 7,400 | 7,400 | 7,320 | 7,320 | -200 | -2.7% | 39 |
| 2010/06/24 | 7,490 | 7,520 | 7,480 | 7,520 | ±0 | ±0% | 102 |
| 2010/06/23 | 7,510 | 7,520 | 7,500 | 7,520 | -110 | -1.4% | 21 |
| 2010/06/22 | 7,630 | 7,630 | 7,630 | 7,630 | -70 | -0.9% | 9 |
| 2010/06/21 | 7,700 | 7,730 | 7,700 | 7,700 | +100 | +1.3% | 72 |
| 2010/06/18 | 7,650 | 7,670 | 7,600 | 7,600 | - | - | 50 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 7,760 | 7,790 | 7,710 | 7,780 | +160 | +2.1% | 44 |
| 2010/06/15 | 7,620 | 7,620 | 7,620 | 7,620 | -10 | -0.1% | 1 |
| 2010/06/14 | 7,800 | 7,800 | 7,620 | 7,630 | -70 | -0.9% | 42 |
| 2010/06/11 | 7,700 | 7,700 | 7,700 | 7,700 | - | - | 3 |
3601～
3650
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
