62,880
-60 (-0.10%)
株価：2025/06/13 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 45,450 | 45,600 | 45,300 | 45,600 | -60 | -0.1% | 75 |
| 2023/05/29 | 46,060 | 46,190 | 45,660 | 45,660 | +140 | +0.3% | 15 |
| 2023/05/26 | 45,600 | 45,760 | 45,520 | 45,520 | ±0 | ±0% | 25 |
| 2023/05/25 | 45,260 | 45,560 | 45,250 | 45,520 | +40 | +0.1% | 9 |
| 2023/05/24 | 45,360 | 45,490 | 45,150 | 45,480 | +30 | +0.1% | 25 |
| 2023/05/23 | 46,120 | 46,140 | 45,400 | 45,450 | -550 | -1.2% | 161 |
| 2023/05/22 | 45,420 | 46,000 | 45,420 | 46,000 | +400 | +0.9% | 161 |
| 2023/05/19 | 45,500 | 45,600 | 45,260 | 45,600 | +600 | +1.3% | 70 |
| 2023/05/18 | 44,700 | 45,000 | 44,620 | 45,000 | +890 | +2% | 70 |
| 2023/05/17 | 44,290 | 44,290 | 44,110 | 44,110 | ±0 | ±0% | 53 |
| 2023/05/16 | 44,000 | 44,120 | 43,980 | 44,110 | +300 | +0.7% | 20 |
| 2023/05/15 | 43,400 | 43,810 | 43,380 | 43,810 | +540 | +1.2% | 38 |
| 2023/05/12 | 43,170 | 43,280 | 43,170 | 43,270 | -30 | -0.1% | 24 |
| 2023/05/11 | 43,390 | 43,390 | 43,300 | 43,300 | +80 | +0.2% | 39 |
| 2023/05/10 | 43,590 | 43,590 | 43,220 | 43,220 | -360 | -0.8% | 15 |
| 2023/05/09 | 43,000 | 43,580 | 43,000 | 43,580 | +300 | +0.7% | 26 |
| 2023/05/08 | 43,350 | 43,370 | 43,210 | 43,280 | +190 | +0.4% | 34 |
| 2023/05/02 | 43,360 | 43,360 | 43,080 | 43,090 | -20 | ±0% | 14 |
| 2023/05/01 | 42,760 | 43,110 | 42,760 | 43,110 | +840 | +2% | 192 |
| 2023/04/28 | 42,060 | 42,270 | 42,040 | 42,270 | +740 | +1.8% | 50 |
| 2023/04/27 | 41,120 | 41,530 | 41,120 | 41,530 | +380 | +0.9% | 11 |
| 2023/04/26 | 41,430 | 41,530 | 41,150 | 41,150 | -770 | -1.8% | 15 |
| 2023/04/25 | 42,000 | 42,170 | 41,920 | 41,920 | +130 | +0.3% | 26 |
| 2023/04/24 | 41,710 | 41,920 | 41,710 | 41,790 | +90 | +0.2% | 42 |
| 2023/04/21 | 41,430 | 41,850 | 41,430 | 41,700 | +270 | +0.7% | 29 |
| 2023/04/20 | 41,140 | 41,430 | 41,140 | 41,430 | +270 | +0.7% | 24 |
| 2023/04/19 | 41,540 | 41,540 | 41,000 | 41,160 | -220 | -0.5% | 18 |
| 2023/04/18 | 41,350 | 41,530 | 41,300 | 41,380 | +30 | +0.1% | 36 |
| 2023/04/17 | 41,220 | 41,350 | 41,200 | 41,350 | +180 | +0.4% | 26 |
| 2023/04/14 | 41,360 | 41,360 | 41,010 | 41,170 | +180 | +0.4% | 32 |
| 2023/04/13 | 40,970 | 41,030 | 40,830 | 40,990 | -10 | ±0% | 73 |
| 2023/04/12 | 40,620 | 41,030 | 40,620 | 41,000 | +520 | +1.3% | 1,023 |
| 2023/04/11 | 40,440 | 40,480 | 40,380 | 40,480 | +580 | +1.5% | 23 |
| 2023/04/10 | 40,310 | 40,330 | 39,900 | 39,900 | -10 | ±0% | 37 |
| 2023/04/07 | 39,690 | 39,910 | 39,650 | 39,910 | +290 | +0.7% | 12 |
| 2023/04/06 | 40,170 | 40,170 | 39,620 | 39,620 | -1,250 | -3.1% | 35 |
| 2023/04/05 | 41,380 | 41,400 | 40,870 | 40,870 | -1,100 | -2.6% | 49 |
| 2023/04/04 | 41,890 | 41,970 | 41,770 | 41,970 | +110 | +0.3% | 46 |
| 2023/04/03 | 41,970 | 41,970 | 41,810 | 41,860 | ±0 | ±0% | 203 |
| 2023/03/31 | 41,710 | 41,860 | 41,660 | 41,860 | +550 | +1.3% | 40 |
| 2023/03/30 | 41,240 | 41,310 | 41,190 | 41,310 | +710 | +1.7% | 8 |
| 2023/03/29 | 40,590 | 40,980 | 40,530 | 40,600 | +350 | +0.9% | 48 |
| 2023/03/28 | 40,410 | 40,440 | 40,250 | 40,250 | -150 | -0.4% | 23 |
| 2023/03/27 | 40,310 | 40,400 | 40,300 | 40,400 | +240 | +0.6% | 39 |
| 2023/03/24 | 40,110 | 40,160 | 39,950 | 40,160 | -100 | -0.2% | 21 |
| 2023/03/23 | 39,570 | 40,260 | 39,570 | 40,260 | -10 | ±0% | 25 |
| 2023/03/22 | 39,460 | 40,270 | 39,460 | 40,270 | +900 | +2.3% | 79 |
| 2023/03/20 | 39,550 | 39,810 | 39,340 | 39,370 | -580 | -1.5% | 11 |
| 2023/03/17 | 39,880 | 39,960 | 39,610 | 39,950 | +430 | +1.1% | 54 |
| 2023/03/16 | 39,580 | 39,580 | 39,190 | 39,520 | -760 | -1.9% | 134 |
501～
550
件表示中 / 3720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
