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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 40,520 | 40,520 | 40,280 | 40,280 | +160 | +0.4% | 11 |
| 2023/03/14 | 40,640 | 40,640 | 39,800 | 40,120 | -980 | -2.4% | 41 |
| 2023/03/13 | 41,410 | 41,410 | 40,940 | 41,100 | -1,430 | -3.4% | 81 |
| 2023/03/10 | 42,070 | 42,530 | 41,970 | 42,530 | -240 | -0.6% | 181 |
| 2023/03/09 | 42,860 | 42,910 | 42,750 | 42,770 | +330 | +0.8% | 611 |
| 2023/03/08 | 42,110 | 42,500 | 42,110 | 42,440 | +80 | +0.2% | 44 |
| 2023/03/07 | 42,170 | 42,360 | 42,170 | 42,360 | +130 | +0.3% | 36 |
| 2023/03/06 | 42,270 | 42,310 | 42,070 | 42,230 | +440 | +1.1% | 39 |
| 2023/03/03 | 41,340 | 41,790 | 41,340 | 41,790 | +510 | +1.2% | 5 |
| 2023/03/02 | 41,710 | 41,710 | 41,280 | 41,280 | -260 | -0.6% | 11 |
| 2023/03/01 | 41,020 | 41,540 | 41,020 | 41,540 | +430 | +1% | 22 |
| 2023/02/28 | 41,330 | 41,350 | 41,110 | 41,110 | -20 | ±0% | 130 |
| 2023/02/27 | 40,760 | 41,130 | 40,760 | 41,130 | +370 | +0.9% | 49 |
| 2023/02/24 | 40,350 | 40,840 | 40,350 | 40,760 | +610 | +1.5% | 31 |
| 2023/02/22 | 40,350 | 40,350 | 40,150 | 40,150 | -580 | -1.4% | 50 |
| 2023/02/21 | 40,560 | 40,730 | 40,560 | 40,730 | +30 | +0.1% | 7 |
| 2023/02/20 | 40,620 | 40,700 | 40,510 | 40,700 | +140 | +0.3% | 123 |
| 2023/02/17 | 40,440 | 40,590 | 40,440 | 40,560 | -140 | -0.3% | 4 |
| 2023/02/16 | 40,750 | 40,750 | 40,650 | 40,700 | +150 | +0.4% | 12 |
| 2023/02/15 | 41,070 | 41,070 | 40,500 | 40,550 | -170 | -0.4% | 44 |
| 2023/02/14 | 40,540 | 40,760 | 40,540 | 40,720 | +590 | +1.5% | 65 |
| 2023/02/13 | 40,240 | 40,240 | 40,000 | 40,130 | -120 | -0.3% | 35 |
| 2023/02/10 | 40,170 | 40,480 | 39,990 | 40,250 | +660 | +1.7% | 2,331 |
| 2023/02/09 | 39,530 | 39,590 | 39,530 | 39,590 | -170 | -0.4% | 28 |
| 2023/02/08 | 40,000 | 40,000 | 39,760 | 39,760 | -120 | -0.3% | 468 |
| 2023/02/07 | 40,000 | 40,040 | 39,800 | 39,880 | +170 | +0.4% | 1,113 |
| 2023/02/06 | 39,900 | 39,900 | 39,710 | 39,710 | +130 | +0.3% | 19 |
| 2023/02/03 | 39,230 | 39,640 | 39,230 | 39,580 | +170 | +0.4% | 63 |
| 2023/02/02 | 39,430 | 39,430 | 39,260 | 39,410 | +110 | +0.3% | 828 |
| 2023/02/01 | 39,590 | 39,590 | 39,300 | 39,300 | -110 | -0.3% | 39 |
| 2023/01/31 | 39,700 | 39,700 | 39,410 | 39,410 | -90 | -0.2% | 7 |
| 2023/01/30 | 39,760 | 39,760 | 39,500 | 39,500 | +120 | +0.3% | 26 |
| 2023/01/27 | 39,280 | 39,660 | 39,280 | 39,380 | +110 | +0.3% | 49 |
| 2023/01/26 | 39,540 | 39,540 | 39,190 | 39,270 | -210 | -0.5% | 34 |
| 2023/01/25 | 39,220 | 39,600 | 39,220 | 39,480 | +90 | +0.2% | 29 |
| 2023/01/24 | 38,810 | 39,390 | 38,810 | 39,390 | +990 | +2.6% | 106 |
| 2023/01/23 | 38,420 | 38,430 | 38,250 | 38,400 | +490 | +1.3% | 1,995 |
| 2023/01/20 | 37,510 | 37,910 | 37,510 | 37,910 | +200 | +0.5% | 4,134 |
| 2023/01/19 | 37,780 | 37,930 | 37,710 | 37,710 | -500 | -1.3% | 53 |
| 2023/01/18 | 37,590 | 38,300 | 37,570 | 38,210 | +740 | +2% | 368 |
| 2023/01/17 | 37,020 | 37,470 | 37,020 | 37,470 | +380 | +1% | 4 |
| 2023/01/16 | 37,260 | 37,260 | 37,090 | 37,090 | -360 | -1% | 10 |
| 2023/01/13 | 37,540 | 37,580 | 37,410 | 37,450 | -40 | -0.1% | 36 |
| 2023/01/12 | 37,790 | 37,790 | 37,400 | 37,490 | +130 | +0.3% | 24 |
| 2023/01/11 | 37,450 | 37,450 | 37,190 | 37,360 | +460 | +1.2% | 59 |
| 2023/01/10 | 36,770 | 36,920 | 36,770 | 36,900 | +750 | +2.1% | 17 |
| 2023/01/06 | 35,690 | 36,200 | 35,690 | 36,150 | +200 | +0.6% | 26 |
| 2023/01/05 | 36,210 | 36,210 | 35,750 | 35,950 | +50 | +0.1% | 44 |
| 2023/01/04 | 36,080 | 36,080 | 35,700 | 35,900 | -650 | -1.8% | 86 |
| 2022/12/30 | 36,600 | 36,620 | 36,500 | 36,550 | +210 | +0.6% | 39 |
551～
600
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
