54,560
-40 (-0.07%)
株価：2025/04/04 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 53,600 | 54,560 | 51,500 | 54,560 | -40 | -0.1% | 654 |
| 2025/04/03 | 54,440 | 54,900 | 53,910 | 54,600 | -1,840 | -3.3% | 127 |
| 2025/04/02 | 57,070 | 57,070 | 55,780 | 56,440 | +350 | +0.6% | 71 |
| 2025/04/01 | 56,800 | 56,960 | 56,050 | 56,090 | -280 | -0.5% | 55 |
| 2025/03/31 | 57,160 | 57,160 | 56,370 | 56,370 | -2,360 | -4% | 531 |
| 2025/03/28 | 59,470 | 59,620 | 58,500 | 58,730 | -520 | -0.9% | 103 |
| 2025/03/27 | 58,970 | 59,670 | 58,930 | 59,250 | -660 | -1.1% | 120 |
| 2025/03/26 | 60,370 | 60,370 | 59,910 | 59,910 | -60 | -0.1% | 64 |
| 2025/03/25 | 60,850 | 60,850 | 59,810 | 59,970 | +120 | +0.2% | 36 |
| 2025/03/24 | 60,730 | 60,730 | 59,800 | 59,850 | -720 | -1.2% | 126 |
| 2025/03/21 | 61,020 | 61,100 | 60,310 | 60,570 | -460 | -0.8% | 62 |
| 2025/03/19 | 60,830 | 61,290 | 60,830 | 61,030 | +380 | +0.6% | 47 |
| 2025/03/18 | 61,550 | 61,550 | 60,570 | 60,650 | +100 | +0.2% | 511 |
| 2025/03/17 | 59,020 | 60,690 | 59,020 | 60,550 | +2,140 | +3.7% | 132 |
| 2025/03/14 | 57,850 | 58,500 | 57,780 | 58,410 | +500 | +0.9% | 33 |
| 2025/03/13 | 57,960 | 58,300 | 57,910 | 57,910 | +390 | +0.7% | 77 |
| 2025/03/12 | 56,470 | 57,670 | 56,470 | 57,520 | +730 | +1.3% | 444 |
| 2025/03/11 | 56,620 | 56,790 | 55,680 | 56,790 | -490 | -0.9% | 128 |
| 2025/03/10 | 58,110 | 58,110 | 57,110 | 57,280 | -580 | -1% | 24 |
| 2025/03/07 | 58,010 | 58,620 | 56,270 | 57,860 | -460 | -0.8% | 162 |
| 2025/03/06 | 57,010 | 58,710 | 57,010 | 58,320 | +1,870 | +3.3% | 224 |
| 2025/03/05 | 56,390 | 56,980 | 56,280 | 56,450 | +60 | +0.1% | 1,402 |
| 2025/03/04 | 55,740 | 56,410 | 55,680 | 56,390 | +650 | +1.2% | 49 |
| 2025/03/03 | 55,240 | 55,760 | 54,380 | 55,740 | +970 | +1.8% | 98 |
| 2025/02/28 | 55,540 | 55,540 | 54,270 | 54,770 | -1,750 | -3.1% | 244 |
| 2025/02/27 | 55,960 | 56,520 | 55,960 | 56,520 | +870 | +1.6% | 53 |
| 2025/02/26 | 55,750 | 55,750 | 55,250 | 55,650 | -610 | -1.1% | 557 |
| 2025/02/25 | 56,570 | 56,570 | 55,760 | 56,260 | -800 | -1.4% | 77 |
| 2025/02/21 | 57,390 | 57,500 | 56,660 | 57,060 | -180 | -0.3% | 140 |
| 2025/02/20 | 57,390 | 57,390 | 56,860 | 57,240 | -530 | -0.9% | 36 |
| 2025/02/19 | 58,050 | 58,050 | 57,670 | 57,770 | -50 | -0.1% | 196 |
| 2025/02/18 | 57,550 | 58,300 | 57,550 | 57,820 | +560 | +1% | 308 |
| 2025/02/17 | 56,950 | 57,830 | 56,950 | 57,260 | +410 | +0.7% | 22 |
| 2025/02/14 | 57,650 | 57,680 | 56,850 | 56,850 | -990 | -1.7% | 106 |
| 2025/02/13 | 57,460 | 57,900 | 57,400 | 57,840 | +800 | +1.4% | 428 |
| 2025/02/12 | 57,250 | 57,250 | 56,600 | 57,040 | -200 | -0.3% | 49 |
| 2025/02/10 | 57,020 | 57,240 | 56,690 | 57,240 | +20 | ±0% | 79 |
| 2025/02/07 | 57,220 | 57,300 | 56,840 | 57,220 | -430 | -0.7% | 117 |
| 2025/02/06 | 57,440 | 57,650 | 57,340 | 57,650 | +210 | +0.4% | 212 |
| 2025/02/05 | 57,960 | 58,020 | 57,270 | 57,440 | -300 | -0.5% | 98 |
| 2025/02/04 | 58,470 | 58,470 | 57,540 | 57,740 | +270 | +0.5% | 736 |
| 2025/02/03 | 57,520 | 58,120 | 56,880 | 57,470 | -2,330 | -3.9% | 385 |
| 2025/01/31 | 58,740 | 59,800 | 58,660 | 59,800 | +1,050 | +1.8% | 30 |
| 2025/01/30 | 58,600 | 58,980 | 58,600 | 58,750 | -100 | -0.2% | 284 |
| 2025/01/29 | 58,940 | 58,940 | 58,440 | 58,850 | +410 | +0.7% | 75 |
| 2025/01/28 | 59,060 | 59,060 | 57,690 | 58,440 | -790 | -1.3% | 460 |
| 2025/01/27 | 60,140 | 60,140 | 59,230 | 59,230 | -770 | -1.3% | 175 |
| 2025/01/24 | 59,530 | 60,000 | 59,270 | 60,000 | +480 | +0.8% | 158 |
| 2025/01/23 | 59,140 | 59,600 | 59,010 | 59,520 | +770 | +1.3% | 52 |
| 2025/01/22 | 57,800 | 58,820 | 57,800 | 58,750 | +1,500 | +2.6% | 134 |
1～
50
件表示中 / 3673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
