59,500
+890 (+1.52%)
株価：2024/05/31 14:45
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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 58,870 | 59,500 | 58,740 | 59,500 | +890 | +1.5% | 52 |
| 2024/05/30 | 58,340 | 58,860 | 58,150 | 58,610 | -560 | -0.9% | 101 |
| 2024/05/29 | 60,000 | 60,080 | 59,050 | 59,170 | -970 | -1.6% | 144 |
| 2024/05/28 | 60,180 | 60,190 | 59,880 | 60,140 | -60 | -0.1% | 28 |
| 2024/05/27 | 60,080 | 60,340 | 59,800 | 60,200 | +150 | +0.2% | 58 |
| 2024/05/24 | 59,840 | 60,320 | 59,840 | 60,050 | -660 | -1.1% | 73 |
| 2024/05/23 | 60,120 | 60,730 | 60,120 | 60,710 | +1,070 | +1.8% | 40 |
| 2024/05/22 | 60,140 | 60,180 | 59,640 | 59,640 | -820 | -1.4% | 114 |
| 2024/05/21 | 60,910 | 61,140 | 60,460 | 60,460 | -420 | -0.7% | 59 |
| 2024/05/20 | 60,670 | 61,230 | 60,670 | 60,880 | +240 | +0.4% | 115 |
| 2024/05/17 | 60,550 | 60,810 | 60,190 | 60,640 | ±0 | ±0% | 97 |
| 2024/05/16 | 60,210 | 60,700 | 60,210 | 60,640 | +520 | +0.9% | 187 |
| 2024/05/15 | 60,370 | 60,370 | 60,000 | 60,120 | +280 | +0.5% | 54 |
| 2024/05/14 | 60,340 | 60,500 | 59,600 | 59,840 | -320 | -0.5% | 58 |
| 2024/05/13 | 59,990 | 60,160 | 59,710 | 60,160 | +300 | +0.5% | 34 |
| 2024/05/10 | 59,560 | 61,030 | 59,560 | 59,860 | +740 | +1.3% | 713 |
| 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 |
1～
50
件表示中 / 3467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
