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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 39,580 | 39,760 | 39,580 | 39,760 | +160 | +0.4% | 16 |
| 2022/09/12 | 39,880 | 40,050 | 39,600 | 39,600 | +90 | +0.2% | 65 |
| 2022/09/09 | 39,430 | 39,510 | 39,400 | 39,510 | +200 | +0.5% | 13 |
| 2022/09/08 | 38,880 | 39,310 | 38,880 | 39,310 | +1,010 | +2.6% | 13 |
| 2022/09/07 | 38,140 | 38,300 | 38,140 | 38,300 | -330 | -0.9% | 3 |
| 2022/09/06 | 38,740 | 38,800 | 38,600 | 38,630 | +150 | +0.4% | 26 |
| 2022/09/05 | 38,480 | 38,480 | 38,480 | 38,480 | +10 | ±0% | 3 |
| 2022/09/02 | 38,830 | 38,830 | 38,360 | 38,470 | -230 | -0.6% | 36 |
| 2022/09/01 | 38,970 | 38,970 | 38,680 | 38,700 | -640 | -1.6% | 257 |
| 2022/08/31 | 39,010 | 39,350 | 39,010 | 39,340 | -90 | -0.2% | 22 |
| 2022/08/30 | 39,200 | 39,430 | 39,200 | 39,430 | +660 | +1.7% | 9 |
| 2022/08/29 | 39,000 | 39,000 | 38,600 | 38,770 | -1,320 | -3.3% | 29 |
| 2022/08/26 | 39,970 | 40,130 | 39,970 | 40,090 | +490 | +1.2% | 33 |
| 2022/08/25 | 39,470 | 39,600 | 39,390 | 39,600 | +180 | +0.5% | 6 |
| 2022/08/24 | 39,240 | 39,470 | 39,240 | 39,420 | +10 | ±0% | 5 |
| 2022/08/23 | 39,380 | 39,470 | 39,380 | 39,410 | +50 | +0.1% | 6 |
| 2022/08/22 | 39,360 | 39,360 | 39,360 | 39,360 | -640 | -1.6% | 2 |
| 2022/08/19 | 40,200 | 40,200 | 40,000 | 40,000 | +270 | +0.7% | 15 |
| 2022/08/18 | 39,380 | 39,730 | 39,380 | 39,730 | -350 | -0.9% | 11 |
| 2022/08/17 | 39,740 | 40,120 | 39,740 | 40,080 | +480 | +1.2% | 25 |
| 2022/08/16 | 39,710 | 39,710 | 39,600 | 39,600 | -240 | -0.6% | 14 |
| 2022/08/15 | 39,710 | 39,840 | 39,710 | 39,840 | +360 | +0.9% | 13 |
| 2022/08/12 | 38,860 | 39,480 | 38,860 | 39,480 | +1,320 | +3.5% | 27 |
| 2022/08/10 | 38,190 | 38,260 | 38,160 | 38,160 | -390 | -1% | 8 |
| 2022/08/09 | 38,550 | 38,550 | 38,550 | 38,550 | ±0 | ±0% | 2 |
| 2022/08/08 | 38,680 | 38,680 | 38,550 | 38,550 | -130 | -0.3% | 10 |
| 2022/08/05 | 38,160 | 38,680 | 38,160 | 38,680 | +320 | +0.8% | 5 |
| 2022/08/04 | 38,360 | 38,410 | 38,360 | 38,360 | -240 | -0.6% | 9 |
| 2022/08/03 | 38,290 | 38,820 | 38,270 | 38,600 | +480 | +1.3% | 49 |
| 2022/08/02 | 38,910 | 38,910 | 38,120 | 38,120 | -1,030 | -2.6% | 25 |
| 2022/08/01 | 38,570 | 39,150 | 38,570 | 39,150 | - | - | 254 |
| 2022/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/28 | 38,930 | 38,930 | 38,430 | 38,430 | -130 | -0.3% | 34 |
| 2022/07/27 | 38,520 | 38,560 | 38,520 | 38,560 | +110 | +0.3% | 11 |
| 2022/07/26 | 38,450 | 38,450 | 38,450 | 38,450 | -30 | -0.1% | 2 |
| 2022/07/25 | 38,480 | 38,490 | 38,430 | 38,480 | -510 | -1.3% | 10 |
| 2022/07/22 | 38,800 | 39,010 | 38,800 | 38,990 | +270 | +0.7% | 50 |
| 2022/07/21 | 38,520 | 38,740 | 38,520 | 38,720 | +90 | +0.2% | 10 |
| 2022/07/20 | 38,170 | 38,630 | 38,170 | 38,630 | +1,160 | +3.1% | 109 |
| 2022/07/19 | 37,230 | 37,500 | 37,230 | 37,470 | +520 | +1.4% | 10 |
| 2022/07/15 | 36,870 | 36,950 | 36,790 | 36,950 | +70 | +0.2% | 4 |
| 2022/07/14 | 36,490 | 36,910 | 36,490 | 36,880 | -590 | -1.6% | 30 |
| 2022/07/13 | 37,380 | 37,600 | 37,380 | 37,470 | +90 | +0.2% | 1,565 |
| 2022/07/12 | 38,320 | 38,320 | 37,200 | 37,380 | -1,190 | -3.1% | 152 |
| 2022/07/11 | 38,790 | 38,960 | 38,420 | 38,570 | -40 | -0.1% | 21 |
| 2022/07/08 | 38,370 | 38,610 | 38,370 | 38,610 | +900 | +2.4% | 118 |
| 2022/07/07 | 37,450 | 37,710 | 37,120 | 37,710 | +590 | +1.6% | 7 |
| 2022/07/06 | 37,240 | 37,300 | 37,120 | 37,120 | -820 | -2.2% | 13 |
| 2022/07/05 | 38,230 | 38,230 | 37,940 | 37,940 | +240 | +0.6% | 123 |
| 2022/07/04 | 37,600 | 37,810 | 37,470 | 37,700 | +400 | +1.1% | 18 |
501～
550
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
