67,170
+90 (+0.13%)
株価：2025/08/22 14:46
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 67,380 | 67,410 | 67,000 | 67,170 | +90 | +0.1% | 28 |
| 2025/08/21 | 67,230 | 67,420 | 67,010 | 67,080 | -420 | -0.6% | 50 |
| 2025/08/20 | 68,270 | 68,270 | 67,100 | 67,500 | -1,030 | -1.5% | 517 |
| 2025/08/19 | 69,590 | 69,590 | 68,500 | 68,530 | -530 | -0.8% | 263 |
| 2025/08/18 | 68,910 | 69,520 | 68,910 | 69,060 | +370 | +0.5% | 69 |
| 2025/08/15 | 68,580 | 68,960 | 68,300 | 68,690 | +520 | +0.8% | 1,363 |
| 2025/08/14 | 69,620 | 69,620 | 68,150 | 68,170 | -2,170 | -3.1% | 891 |
| 2025/08/13 | 69,580 | 70,340 | 69,580 | 70,340 | +1,540 | +2.2% | 2,567 |
| 2025/08/12 | 68,950 | 69,180 | 68,760 | 68,800 | +520 | +0.8% | 137 |
| 2025/08/08 | 67,570 | 68,820 | 67,570 | 68,280 | +820 | +1.2% | 359 |
| 2025/08/07 | 67,380 | 67,850 | 66,910 | 67,460 | -320 | -0.5% | 495 |
| 2025/08/06 | 66,650 | 68,130 | 66,650 | 67,780 | +1,640 | +2.5% | 281 |
| 2025/08/05 | 66,240 | 66,460 | 65,710 | 66,140 | +640 | +1% | 66 |
| 2025/08/04 | 65,500 | 65,500 | 64,580 | 65,500 | -1,160 | -1.7% | 326 |
| 2025/08/01 | 66,350 | 66,960 | 66,350 | 66,660 | +140 | +0.2% | 262 |
| 2025/07/31 | 65,850 | 66,540 | 65,850 | 66,520 | +890 | +1.4% | 75 |
| 2025/07/30 | 65,230 | 65,710 | 65,210 | 65,630 | +340 | +0.5% | 155 |
| 2025/07/29 | 65,900 | 65,900 | 65,030 | 65,290 | -1,020 | -1.5% | 73 |
| 2025/07/28 | 66,730 | 66,730 | 66,110 | 66,310 | -160 | -0.2% | 204 |
| 2025/07/25 | 67,000 | 67,010 | 66,410 | 66,470 | -610 | -0.9% | 386 |
| 2025/07/24 | 66,180 | 67,170 | 66,040 | 67,080 | +1,620 | +2.5% | 116 |
| 2025/07/23 | 64,580 | 65,620 | 64,580 | 65,460 | +1,880 | +3% | 227 |
| 2025/07/22 | 63,000 | 63,980 | 63,000 | 63,580 | +1,000 | +1.6% | 80 |
| 2025/07/18 | 63,170 | 63,170 | 62,580 | 62,580 | -590 | -0.9% | 25 |
| 2025/07/17 | 63,050 | 63,200 | 62,500 | 63,170 | -20 | ±0% | 34 |
| 2025/07/16 | 63,520 | 63,650 | 63,050 | 63,190 | -30 | ±0% | 54 |
| 2025/07/15 | 63,630 | 63,630 | 62,610 | 63,220 | -150 | -0.2% | 181 |
| 2025/07/14 | 62,570 | 63,520 | 62,450 | 63,370 | -1,920 | -2.9% | 352 |
| 2025/07/11 | 65,490 | 65,720 | 65,010 | 65,290 | +340 | +0.5% | 468 |
| 2025/07/10 | 65,490 | 65,490 | 64,890 | 64,950 | -200 | -0.3% | 15 |
| 2025/07/09 | 65,390 | 65,390 | 65,090 | 65,150 | -340 | -0.5% | 17 |
| 2025/07/08 | 65,460 | 65,780 | 65,400 | 65,490 | +350 | +0.5% | 307 |
| 2025/07/07 | 65,260 | 65,260 | 65,020 | 65,140 | -300 | -0.5% | 58 |
| 2025/07/04 | 66,660 | 66,660 | 65,380 | 65,440 | -330 | -0.5% | 49 |
| 2025/07/03 | 66,720 | 66,720 | 65,520 | 65,770 | -1,330 | -2% | 128 |
| 2025/07/02 | 65,680 | 67,100 | 65,250 | 67,100 | +510 | +0.8% | 1,253 |
| 2025/07/01 | 66,900 | 66,900 | 66,410 | 66,590 | +140 | +0.2% | 74 |
| 2025/06/30 | 67,320 | 67,730 | 66,450 | 66,450 | +50 | +0.1% | 166 |
| 2025/06/27 | 67,180 | 67,180 | 66,010 | 66,400 | +580 | +0.9% | 284 |
| 2025/06/26 | 64,300 | 68,510 | 63,980 | 65,820 | +1,980 | +3.1% | 840 |
| 2025/06/25 | 64,570 | 64,570 | 63,450 | 63,840 | +230 | +0.4% | 49 |
| 2025/06/24 | 63,570 | 64,040 | 63,550 | 63,610 | +430 | +0.7% | 696 |
| 2025/06/23 | 63,110 | 63,640 | 63,110 | 63,180 | -60 | -0.1% | 82 |
| 2025/06/20 | 63,630 | 63,630 | 63,170 | 63,240 | -390 | -0.6% | 191 |
| 2025/06/19 | 63,850 | 63,910 | 63,510 | 63,630 | -220 | -0.3% | 49 |
| 2025/06/18 | 63,980 | 63,980 | 63,740 | 63,850 | -240 | -0.4% | 60 |
| 2025/06/17 | 64,150 | 64,170 | 63,870 | 64,090 | +510 | +0.8% | 36 |
| 2025/06/16 | 63,580 | 64,150 | 63,270 | 63,580 | +700 | +1.1% | 72 |
| 2025/06/13 | 63,000 | 63,010 | 62,340 | 62,880 | -60 | -0.1% | 131 |
| 2025/06/12 | 62,600 | 62,940 | 62,600 | 62,940 | +710 | +1.1% | 80 |
1～
50
件表示中 / 3768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
