60,290
+1170 (+1.98%)
株価：2024/05/10 10:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 機械（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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 59,030 | 59,380 | 59,030 | 59,120 | +200 | +0.3% | 29 |
| 2024/05/08 | 59,840 | 59,840 | 58,910 | 58,920 | -920 | -1.5% | 604 |
| 2024/05/07 | 59,360 | 59,840 | 59,220 | 59,840 | +1,300 | +2.2% | 303 |
| 2024/05/02 | 58,140 | 58,550 | 57,880 | 58,540 | +100 | +0.2% | 56 |
| 2024/05/01 | 58,600 | 58,650 | 58,170 | 58,440 | -160 | -0.3% | 48 |
| 2024/04/30 | 57,000 | 58,660 | 57,000 | 58,600 | +2,050 | +3.6% | 94 |
| 2024/04/26 | 56,170 | 56,780 | 55,850 | 56,550 | +430 | +0.8% | 122 |
| 2024/04/25 | 56,850 | 56,850 | 56,120 | 56,120 | -1,250 | -2.2% | 91 |
| 2024/04/24 | 56,840 | 57,440 | 56,840 | 57,370 | +1,140 | +2% | 33 |
| 2024/04/23 | 56,780 | 56,900 | 55,900 | 56,230 | +340 | +0.6% | 36 |
| 2024/04/22 | 55,890 | 56,230 | 55,680 | 55,890 | -110 | -0.2% | 49 |
| 2024/04/19 | 57,670 | 57,670 | 55,430 | 56,000 | -1,960 | -3.4% | 116 |
| 2024/04/18 | 57,520 | 58,050 | 56,700 | 57,960 | +320 | +0.6% | 65 |
| 2024/04/17 | 58,150 | 58,160 | 57,420 | 57,640 | -180 | -0.3% | 59 |
| 2024/04/16 | 58,650 | 58,730 | 57,810 | 57,820 | -1,720 | -2.9% | 185 |
| 2024/04/15 | 59,280 | 59,540 | 58,910 | 59,540 | -130 | -0.2% | 69 |
| 2024/04/12 | 59,720 | 60,060 | 59,640 | 59,670 | +40 | +0.1% | 274 |
| 2024/04/11 | 58,690 | 59,630 | 58,690 | 59,630 | +390 | +0.7% | 123 |
| 2024/04/10 | 59,400 | 59,870 | 59,240 | 59,240 | -660 | -1.1% | 115 |
| 2024/04/09 | 58,860 | 59,910 | 58,830 | 59,900 | +1,010 | +1.7% | 262 |
| 2024/04/08 | 58,970 | 59,340 | 58,710 | 58,890 | -560 | -0.9% | 112 |
| 2024/04/05 | 58,530 | 59,450 | 57,870 | 59,450 | +90 | +0.2% | 1,163 |
| 2024/04/04 | 59,530 | 59,680 | 59,300 | 59,360 | +630 | +1.1% | 107 |
| 2024/04/03 | 58,630 | 59,050 | 58,370 | 58,730 | -350 | -0.6% | 119 |
| 2024/04/02 | 59,680 | 59,680 | 58,920 | 59,080 | -300 | -0.5% | 106 |
| 2024/04/01 | 60,000 | 60,080 | 58,960 | 59,380 | -520 | -0.9% | 191 |
| 2024/03/29 | 59,560 | 59,900 | 59,180 | 59,900 | +350 | +0.6% | 106 |
| 2024/03/28 | 58,860 | 59,570 | 58,860 | 59,550 | +700 | +1.2% | 87 |
| 2024/03/27 | 58,940 | 59,010 | 58,600 | 58,850 | +130 | +0.2% | 117 |
| 2024/03/26 | 58,350 | 58,720 | 58,230 | 58,720 | +410 | +0.7% | 86 |
| 2024/03/25 | 58,010 | 58,820 | 58,010 | 58,310 | -520 | -0.9% | 61 |
| 2024/03/22 | 59,300 | 59,300 | 58,450 | 58,830 | +220 | +0.4% | 224 |
| 2024/03/21 | 58,380 | 58,610 | 58,280 | 58,610 | +1,200 | +2.1% | 114 |
| 2024/03/19 | 56,790 | 57,410 | 56,660 | 57,410 | +610 | +1.1% | 125 |
| 2024/03/18 | 55,610 | 56,800 | 55,610 | 56,800 | +1,600 | +2.9% | 121 |
| 2024/03/15 | 55,210 | 55,580 | 55,190 | 55,200 | -150 | -0.3% | 60 |
| 2024/03/14 | 55,080 | 55,350 | 54,650 | 55,350 | -50 | -0.1% | 119 |
| 2024/03/13 | 56,300 | 56,300 | 54,830 | 55,400 | -230 | -0.4% | 43 |
| 2024/03/12 | 55,070 | 55,650 | 54,700 | 55,630 | +230 | +0.4% | 65 |
| 2024/03/11 | 56,030 | 56,030 | 54,930 | 55,400 | -1,880 | -3.3% | 190 |
| 2024/03/08 | 57,910 | 57,910 | 57,160 | 57,280 | ±0 | ±0% | 383 |
| 2024/03/07 | 58,370 | 58,490 | 57,170 | 57,280 | -660 | -1.1% | 216 |
| 2024/03/06 | 57,100 | 57,990 | 56,920 | 57,940 | +240 | +0.4% | 131 |
| 2024/03/05 | 56,960 | 57,840 | 56,940 | 57,700 | +650 | +1.1% | 94 |
| 2024/03/04 | 57,220 | 57,250 | 56,870 | 57,050 | +330 | +0.6% | 144 |
| 2024/03/01 | 56,200 | 56,730 | 56,200 | 56,720 | +700 | +1.2% | 54 |
| 2024/02/29 | 55,790 | 56,050 | 55,470 | 56,020 | +140 | +0.3% | 77 |
| 2024/02/28 | 56,030 | 56,080 | 55,780 | 55,880 | +50 | +0.1% | 98 |
| 2024/02/27 | 55,350 | 56,000 | 55,350 | 55,830 | +640 | +1.2% | 74 |
| 2024/02/26 | 55,180 | 55,190 | 54,990 | 55,190 | +340 | +0.6% | 29 |
1～
50
件表示中 / 3451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
