60,450
+890 (+1.49%)
株価：2025/05/23 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 59,700 | 60,730 | 59,700 | 60,450 | +890 | +1.5% | 56 |
| 2025/05/22 | 58,920 | 59,560 | 58,920 | 59,560 | -360 | -0.6% | 26 |
| 2025/05/21 | 59,240 | 59,920 | 59,240 | 59,920 | +290 | +0.5% | 15 |
| 2025/05/20 | 59,460 | 60,350 | 59,460 | 59,630 | +510 | +0.9% | 215 |
| 2025/05/19 | 59,150 | 59,150 | 58,970 | 59,120 | +60 | +0.1% | 13 |
| 2025/05/16 | 59,050 | 59,150 | 58,740 | 59,060 | +150 | +0.3% | 152 |
| 2025/05/15 | 59,270 | 59,300 | 58,910 | 58,910 | -340 | -0.6% | 52 |
| 2025/05/14 | 58,630 | 59,250 | 58,370 | 59,250 | +450 | +0.8% | 35 |
| 2025/05/13 | 59,050 | 59,500 | 58,750 | 58,800 | +750 | +1.3% | 21 |
| 2025/05/12 | 57,180 | 58,050 | 57,180 | 58,050 | +630 | +1.1% | 138 |
| 2025/05/09 | 58,100 | 58,270 | 56,830 | 57,420 | -250 | -0.4% | 158 |
| 2025/05/08 | 57,000 | 57,860 | 56,760 | 57,670 | +690 | +1.2% | 27 |
| 2025/05/07 | 57,300 | 57,300 | 56,700 | 56,980 | -170 | -0.3% | 238 |
| 2025/05/02 | 57,130 | 57,220 | 56,720 | 57,150 | +480 | +0.8% | 74 |
| 2025/05/01 | 56,300 | 56,670 | 56,300 | 56,670 | +960 | +1.7% | 34 |
| 2025/04/30 | 56,600 | 56,600 | 55,710 | 55,710 | -500 | -0.9% | 41 |
| 2025/04/28 | 55,900 | 56,570 | 55,900 | 56,210 | +620 | +1.1% | 33 |
| 2025/04/25 | 55,340 | 55,660 | 55,290 | 55,590 | +850 | +1.6% | 51 |
| 2025/04/24 | 54,550 | 55,000 | 54,550 | 54,740 | +780 | +1.4% | 22 |
| 2025/04/23 | 54,100 | 54,120 | 53,780 | 53,960 | +860 | +1.6% | 164 |
| 2025/04/22 | 53,000 | 53,150 | 52,820 | 53,100 | -170 | -0.3% | 55 |
| 2025/04/21 | 53,500 | 53,720 | 53,030 | 53,270 | -990 | -1.8% | 197 |
| 2025/04/18 | 54,000 | 54,260 | 53,970 | 54,260 | +140 | +0.3% | 15 |
| 2025/04/17 | 52,420 | 54,120 | 52,420 | 54,120 | +1,100 | +2.1% | 520 |
| 2025/04/16 | 53,580 | 53,580 | 52,680 | 53,020 | -560 | -1% | 455 |
| 2025/04/15 | 53,620 | 53,620 | 53,210 | 53,580 | +800 | +1.5% | 119 |
| 2025/04/14 | 53,450 | 53,560 | 52,780 | 52,780 | +330 | +0.6% | 145 |
| 2025/04/11 | 51,440 | 52,450 | 50,930 | 52,450 | -1,490 | -2.8% | 1,982 |
| 2025/04/10 | 55,420 | 55,450 | 53,240 | 53,940 | +4,890 | +10% | 305 |
| 2025/04/09 | 49,220 | 49,570 | 48,290 | 49,050 | -1,820 | -3.6% | 2,435 |
| 2025/04/08 | 49,320 | 52,230 | 49,320 | 50,870 | +2,470 | +5.1% | 112 |
| 2025/04/07 | 48,160 | 49,870 | 47,250 | 48,400 | -6,160 | -11.3% | 177 |
| 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 |
1～
50
件表示中 / 3705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
