58,050
+1950 (+3.48%)
株価：2024/09/27 15:00
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 39,350 | 39,350 | 39,130 | 39,300 | -420 | -1.1% | 18 |
| 2022/11/28 | 39,720 | 39,720 | 39,720 | 39,720 | -210 | -0.5% | 2 |
| 2022/11/25 | 40,060 | 40,060 | 39,930 | 39,930 | -110 | -0.3% | 20 |
| 2022/11/24 | 39,980 | 40,090 | 39,980 | 40,040 | +470 | +1.2% | 52 |
| 2022/11/22 | 39,350 | 39,590 | 39,350 | 39,570 | +510 | +1.3% | 9 |
| 2022/11/21 | 39,220 | 39,220 | 38,950 | 39,060 | +30 | +0.1% | 37 |
| 2022/11/18 | 38,920 | 39,050 | 38,920 | 39,030 | +90 | +0.2% | 10 |
| 2022/11/17 | 38,440 | 39,000 | 38,440 | 38,940 | -170 | -0.4% | 35 |
| 2022/11/16 | 39,550 | 39,550 | 39,000 | 39,110 | -50 | -0.1% | 39 |
| 2022/11/15 | 38,900 | 39,160 | 38,870 | 39,160 | -240 | -0.6% | 5 |
| 2022/11/14 | 38,970 | 39,460 | 38,970 | 39,400 | +90 | +0.2% | 47 |
| 2022/11/11 | 38,940 | 39,390 | 38,940 | 39,310 | +1,050 | +2.7% | 67 |
| 2022/11/10 | 38,310 | 38,310 | 38,220 | 38,260 | -480 | -1.2% | 5 |
| 2022/11/09 | 38,700 | 38,740 | 38,700 | 38,740 | -160 | -0.4% | 3 |
| 2022/11/08 | 38,600 | 38,900 | 38,600 | 38,900 | +610 | +1.6% | 92 |
| 2022/11/07 | 38,200 | 38,410 | 38,160 | 38,290 | +640 | +1.7% | 16 |
| 2022/11/04 | 37,860 | 37,860 | 37,600 | 37,650 | -380 | -1% | 18 |
| 2022/11/02 | 38,500 | 38,700 | 37,300 | 38,030 | -140 | -0.4% | 83 |
| 2022/11/01 | 37,910 | 38,170 | 37,910 | 38,170 | +720 | +1.9% | 58 |
| 2022/10/31 | 37,400 | 37,540 | 37,240 | 37,450 | +750 | +2% | 81 |
| 2022/10/28 | 36,680 | 37,040 | 36,620 | 36,700 | -320 | -0.9% | 46 |
| 2022/10/27 | 37,170 | 37,170 | 37,020 | 37,020 | +90 | +0.2% | 5 |
| 2022/10/26 | 37,100 | 37,100 | 36,930 | 36,930 | -10 | ±0% | 16 |
| 2022/10/25 | 36,830 | 37,020 | 36,830 | 36,940 | +290 | +0.8% | 15 |
| 2022/10/24 | 36,530 | 37,070 | 36,530 | 36,650 | +500 | +1.4% | 99 |
| 2022/10/21 | 36,200 | 36,390 | 36,150 | 36,150 | -200 | -0.6% | 62 |
| 2022/10/20 | 36,520 | 36,520 | 36,340 | 36,350 | -640 | -1.7% | 105 |
| 2022/10/19 | 36,550 | 36,990 | 36,550 | 36,990 | +650 | +1.8% | 57 |
| 2022/10/18 | 36,670 | 36,710 | 36,300 | 36,340 | +190 | +0.5% | 7 |
| 2022/10/17 | 36,150 | 36,160 | 36,000 | 36,150 | -580 | -1.6% | 9 |
| 2022/10/14 | 35,780 | 36,730 | 35,780 | 36,730 | +950 | +2.7% | 20 |
| 2022/10/13 | 36,220 | 36,220 | 35,780 | 35,780 | -550 | -1.5% | 65 |
| 2022/10/12 | 36,300 | 36,330 | 36,300 | 36,330 | -160 | -0.4% | 24 |
| 2022/10/11 | 37,050 | 37,050 | 36,400 | 36,490 | -1,260 | -3.3% | 54 |
| 2022/10/07 | 37,570 | 37,820 | 37,520 | 37,750 | -660 | -1.7% | 54 |
| 2022/10/06 | 38,190 | 38,500 | 38,190 | 38,410 | +220 | +0.6% | 11 |
| 2022/10/05 | 38,330 | 38,420 | 38,190 | 38,190 | +270 | +0.7% | 48 |
| 2022/10/04 | 37,490 | 37,950 | 37,290 | 37,920 | +1,130 | +3.1% | 16 |
| 2022/10/03 | 36,010 | 36,790 | 35,990 | 36,790 | +810 | +2.3% | 25 |
| 2022/09/30 | 36,730 | 36,730 | 35,980 | 35,980 | -820 | -2.2% | 51 |
| 2022/09/29 | 36,940 | 36,940 | 36,480 | 36,800 | +900 | +2.5% | 88 |
| 2022/09/28 | 36,250 | 36,580 | 35,900 | 35,900 | -530 | -1.5% | 17 |
| 2022/09/27 | 36,440 | 36,710 | 36,430 | 36,430 | +110 | +0.3% | 6 |
| 2022/09/26 | 36,850 | 37,010 | 36,320 | 36,320 | -1,230 | -3.3% | 93 |
| 2022/09/22 | 37,190 | 37,550 | 37,130 | 37,550 | -140 | -0.4% | 64 |
| 2022/09/21 | 37,890 | 37,970 | 37,690 | 37,690 | -600 | -1.6% | 25 |
| 2022/09/20 | 38,520 | 38,660 | 38,230 | 38,290 | +30 | +0.1% | 11 |
| 2022/09/16 | 38,340 | 38,340 | 38,140 | 38,260 | -320 | -0.8% | 33 |
| 2022/09/15 | 38,890 | 38,890 | 38,580 | 38,580 | -290 | -0.7% | 14 |
| 2022/09/14 | 38,960 | 39,000 | 38,580 | 38,870 | -890 | -2.2% | 46 |
451～
500
件表示中 / 3548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
