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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/07/01 | 37,700 | 37,700 | 37,120 | 37,300 | -360 | -1% | 36 |
| 2022/06/30 | 37,960 | 37,960 | 37,660 | 37,660 | -570 | -1.5% | 15 |
| 2022/06/29 | 38,700 | 38,700 | 38,230 | 38,230 | -470 | -1.2% | 7 |
| 2022/06/28 | 38,220 | 38,700 | 38,220 | 38,700 | +520 | +1.4% | 70 |
| 2022/06/27 | 37,640 | 38,180 | 37,640 | 38,180 | +1,240 | +3.4% | 13 |
| 2022/06/24 | 37,270 | 37,270 | 36,780 | 36,940 | +160 | +0.4% | 11 |
| 2022/06/23 | 36,980 | 36,980 | 36,780 | 36,780 | -530 | -1.4% | 10 |
| 2022/06/22 | 37,960 | 37,960 | 37,310 | 37,310 | -240 | -0.6% | 7 |
| 2022/06/21 | 37,420 | 37,640 | 37,410 | 37,550 | +1,020 | +2.8% | 55 |
| 2022/06/20 | 37,640 | 37,640 | 36,350 | 36,530 | -1,130 | -3% | 62 |
| 2022/06/17 | 37,780 | 37,780 | 37,280 | 37,660 | -1,150 | -3% | 27 |
| 2022/06/16 | 39,000 | 39,200 | 38,810 | 38,810 | +510 | +1.3% | 6 |
| 2022/06/15 | 38,650 | 38,650 | 38,300 | 38,300 | -640 | -1.6% | 25 |
| 2022/06/14 | 39,000 | 39,000 | 38,530 | 38,940 | -540 | -1.4% | 83 |
| 2022/06/13 | 40,260 | 40,260 | 39,440 | 39,480 | -1,480 | -3.6% | 75 |
| 2022/06/10 | 41,390 | 41,390 | 40,960 | 40,960 | -1,040 | -2.5% | 37 |
| 2022/06/09 | 41,830 | 42,050 | 41,830 | 42,000 | +180 | +0.4% | 3,750 |
| 2022/06/08 | 41,360 | 41,820 | 41,360 | 41,820 | +950 | +2.3% | 3,140 |
| 2022/06/07 | 41,150 | 41,150 | 40,870 | 40,870 | +340 | +0.8% | 1,803 |
| 2022/06/06 | 40,060 | 40,580 | 40,060 | 40,530 | +190 | +0.5% | 18 |
| 2022/06/03 | 40,500 | 40,500 | 40,240 | 40,340 | +160 | +0.4% | 22 |
| 2022/06/02 | 40,150 | 40,180 | 39,890 | 40,180 | +120 | +0.3% | 23 |
| 2022/06/01 | 39,240 | 40,060 | 39,240 | 40,060 | - | - | 19 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 38,870 | 39,380 | 38,870 | 39,380 | +1,110 | +2.9% | 64 |
| 2022/05/27 | 38,480 | 38,590 | 38,270 | 38,270 | +150 | +0.4% | 14 |
| 2022/05/26 | 38,340 | 38,340 | 38,120 | 38,120 | -60 | -0.2% | 2 |
| 2022/05/25 | 38,040 | 38,180 | 38,040 | 38,180 | -110 | -0.3% | 25 |
701～
750
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
