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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 38,390 | 38,460 | 38,290 | 38,290 | -250 | -0.6% | 63 |
| 2022/05/23 | 38,760 | 38,760 | 38,540 | 38,540 | +260 | +0.7% | 8 |
| 2022/05/20 | 38,280 | 38,280 | 38,280 | 38,280 | -120 | -0.3% | 3 |
| 2022/05/19 | 37,910 | 38,400 | 37,880 | 38,400 | -200 | -0.5% | 5 |
| 2022/05/18 | 38,600 | 38,730 | 38,540 | 38,600 | +500 | +1.3% | 47 |
| 2022/05/17 | 37,990 | 38,110 | 37,990 | 38,100 | -70 | -0.2% | 27 |
| 2022/05/16 | 38,320 | 38,410 | 38,170 | 38,170 | +420 | +1.1% | 38 |
| 2022/05/13 | 37,650 | 37,860 | 37,650 | 37,750 | +350 | +0.9% | 22 |
| 2022/05/12 | 36,960 | 37,550 | 36,960 | 37,400 | - | - | 9 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 36,740 | 37,150 | 36,430 | 37,150 | -30 | -0.1% | 17 |
| 2022/05/09 | 37,430 | 37,430 | 37,150 | 37,180 | -890 | -2.3% | 14 |
| 2022/05/06 | 37,790 | 38,070 | 37,590 | 38,070 | +620 | +1.7% | 15 |
| 2022/05/02 | 37,840 | 37,870 | 37,070 | 37,450 | -40 | -0.1% | 56 |
| 2022/04/28 | 36,840 | 37,490 | 36,840 | 37,490 | +730 | +2% | 197 |
| 2022/04/27 | 36,390 | 36,760 | 36,350 | 36,760 | -390 | -1% | 49 |
| 2022/04/26 | 37,720 | 37,720 | 37,030 | 37,150 | ±0 | ±0% | 38 |
| 2022/04/25 | 37,400 | 37,400 | 36,840 | 37,150 | -950 | -2.5% | 22 |
| 2022/04/22 | 37,740 | 38,100 | 37,740 | 38,100 | -340 | -0.9% | 33 |
| 2022/04/21 | 38,010 | 38,440 | 38,010 | 38,440 | +620 | +1.6% | 28 |
| 2022/04/20 | 38,030 | 38,030 | 37,650 | 37,820 | +440 | +1.2% | 22 |
| 2022/04/19 | 37,460 | 37,460 | 37,230 | 37,380 | +430 | +1.2% | 18 |
| 2022/04/18 | 37,090 | 37,090 | 36,840 | 36,950 | -510 | -1.4% | 30 |
| 2022/04/15 | 37,350 | 37,580 | 37,050 | 37,460 | -130 | -0.3% | 46 |
| 2022/04/14 | 37,860 | 37,860 | 37,490 | 37,590 | +430 | +1.2% | 83 |
| 2022/04/13 | 36,690 | 37,170 | 36,690 | 37,160 | +660 | +1.8% | 32 |
| 2022/04/12 | 37,430 | 37,430 | 36,480 | 36,500 | -1,060 | -2.8% | 43 |
| 2022/04/11 | 37,580 | 37,580 | 37,560 | 37,560 | -90 | -0.2% | 2 |
| 2022/04/08 | 37,800 | 37,800 | 37,570 | 37,650 | +190 | +0.5% | 9 |
| 2022/04/07 | 37,800 | 37,800 | 37,390 | 37,460 | -1,040 | -2.7% | 25 |
| 2022/04/06 | 38,940 | 38,940 | 38,400 | 38,500 | -660 | -1.7% | 63 |
| 2022/04/05 | 39,780 | 39,780 | 39,090 | 39,160 | -60 | -0.2% | 110 |
| 2022/04/04 | 39,140 | 39,300 | 39,140 | 39,220 | +20 | +0.1% | 7 |
| 2022/04/01 | 39,220 | 39,360 | 38,830 | 39,200 | -400 | -1% | 23 |
| 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 |
751～
800
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
