58,000
+280 (+0.49%)
株価：2024/11/22 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 39,630 | 39,630 | 39,420 | 39,600 | +100 | +0.3% | 173 |
| 2022/03/30 | 39,730 | 39,860 | 39,500 | 39,500 | -300 | -0.8% | 4 |
| 2022/03/29 | 39,960 | 39,960 | 39,700 | 39,800 | +300 | +0.8% | 26 |
| 2022/03/28 | 39,840 | 39,840 | 39,400 | 39,500 | -290 | -0.7% | 12 |
| 2022/03/25 | 40,370 | 40,370 | 39,660 | 39,790 | -110 | -0.3% | 87 |
| 2022/03/24 | 39,200 | 39,900 | 38,750 | 39,900 | ±0 | ±0% | 1,941 |
| 2022/03/23 | 39,050 | 39,940 | 39,050 | 39,900 | +1,140 | +2.9% | 69 |
| 2022/03/22 | 38,800 | 39,020 | 38,730 | 38,760 | +610 | +1.6% | 58 |
| 2022/03/18 | 37,960 | 38,150 | 37,960 | 38,150 | +190 | +0.5% | 6 |
| 2022/03/17 | 37,580 | 37,960 | 37,550 | 37,960 | +1,700 | +4.7% | 48 |
| 2022/03/16 | 36,430 | 36,430 | 36,080 | 36,260 | +90 | +0.2% | 153 |
| 2022/03/15 | 36,170 | 36,170 | 36,170 | 36,170 | +140 | +0.4% | 1 |
| 2022/03/14 | 35,970 | 36,030 | 35,970 | 36,030 | +450 | +1.3% | 64 |
| 2022/03/11 | 36,020 | 36,020 | 35,520 | 35,580 | -700 | -1.9% | 11 |
| 2022/03/10 | 35,750 | 36,280 | 35,750 | 36,280 | +1,230 | +3.5% | 5 |
| 2022/03/09 | 35,060 | 35,060 | 35,050 | 35,050 | +580 | +1.7% | 40 |
| 2022/03/08 | 34,750 | 34,750 | 34,470 | 34,470 | -430 | -1.2% | 33 |
| 2022/03/07 | 35,690 | 35,690 | 34,500 | 34,900 | -1,490 | -4.1% | 23 |
| 2022/03/04 | 37,000 | 37,000 | 36,320 | 36,390 | -890 | -2.4% | 80 |
| 2022/03/03 | 37,140 | 37,280 | 37,140 | 37,280 | +470 | +1.3% | 15 |
| 2022/03/02 | 36,950 | 36,950 | 36,810 | 36,810 | -710 | -1.9% | 73 |
| 2022/03/01 | 37,730 | 37,850 | 37,520 | 37,520 | +470 | +1.3% | 30 |
| 2022/02/28 | 36,580 | 37,270 | 36,580 | 37,050 | +480 | +1.3% | 125 |
| 2022/02/25 | 36,490 | 36,570 | 36,440 | 36,570 | +1,230 | +3.5% | 23 |
| 2022/02/24 | 36,400 | 36,400 | 35,340 | 35,340 | -1,300 | -3.5% | 26 |
| 2022/02/22 | 36,750 | 36,770 | 36,640 | 36,640 | -800 | -2.1% | 15 |
| 2022/02/21 | 37,470 | 37,500 | 36,800 | 37,440 | -240 | -0.6% | 11 |
| 2022/02/18 | 37,650 | 37,740 | 37,500 | 37,680 | -320 | -0.8% | 11 |
| 2022/02/17 | 38,000 | 38,000 | 38,000 | 38,000 | -300 | -0.8% | 2 |
| 2022/02/16 | 38,380 | 38,380 | 38,300 | 38,300 | +850 | +2.3% | 9 |
| 2022/02/15 | 37,900 | 37,900 | 37,450 | 37,450 | -470 | -1.2% | 424 |
| 2022/02/14 | 38,170 | 38,170 | 37,870 | 37,920 | -950 | -2.4% | 27 |
| 2022/02/10 | 39,030 | 39,150 | 38,470 | 38,870 | +250 | +0.6% | 15 |
| 2022/02/09 | 38,620 | 38,620 | 38,620 | 38,620 | +540 | +1.4% | 2 |
| 2022/02/08 | 38,210 | 38,210 | 38,080 | 38,080 | - | - | 3 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 37,910 | 37,910 | 37,670 | 37,670 | -520 | -1.4% | 6 |
| 2022/02/03 | 38,190 | 38,600 | 38,190 | 38,190 | -650 | -1.7% | 48 |
| 2022/02/02 | 38,480 | 38,840 | 38,430 | 38,840 | +220 | +0.6% | 18 |
| 2022/02/01 | 38,920 | 39,000 | 38,620 | 38,620 | +620 | +1.6% | 4 |
| 2022/01/31 | 38,070 | 38,070 | 37,990 | 38,000 | -150 | -0.4% | 32 |
| 2022/01/28 | 37,940 | 38,390 | 37,910 | 38,150 | +730 | +2% | 52 |
| 2022/01/27 | 38,480 | 38,480 | 37,420 | 37,420 | -1,070 | -2.8% | 18 |
| 2022/01/26 | 38,580 | 38,860 | 38,490 | 38,490 | -90 | -0.2% | 3 |
| 2022/01/25 | 39,120 | 39,120 | 38,430 | 38,580 | -1,020 | -2.6% | 24 |
| 2022/01/24 | 39,190 | 39,600 | 39,190 | 39,600 | +280 | +0.7% | 4 |
| 2022/01/21 | 39,560 | 39,560 | 39,320 | 39,320 | -840 | -2.1% | 12 |
| 2022/01/20 | 39,650 | 40,230 | 39,500 | 40,160 | +440 | +1.1% | 29 |
| 2022/01/19 | 40,450 | 40,450 | 39,720 | 39,720 | -1,240 | -3% | 98 |
| 2022/01/18 | 41,020 | 41,020 | 40,960 | 40,960 | -250 | -0.6% | 8 |
651～
700
件表示中 / 3586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
