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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 40,500 | 40,770 | 40,500 | 40,650 | +650 | +1.6% | 7 |
| 2021/12/20 | 40,720 | 40,720 | 40,000 | 40,000 | -1,220 | -3% | 16 |
| 2021/12/17 | 41,830 | 41,830 | 41,220 | 41,220 | -700 | -1.7% | 19 |
| 2021/12/16 | 41,920 | 41,920 | 41,900 | 41,920 | +620 | +1.5% | 7 |
| 2021/12/15 | 41,300 | 41,300 | 41,300 | 41,300 | +140 | +0.3% | 3 |
| 2021/12/14 | 41,440 | 41,440 | 41,160 | 41,160 | -460 | -1.1% | 6 |
| 2021/12/13 | 41,060 | 41,860 | 41,060 | 41,620 | +210 | +0.5% | 31 |
| 2021/12/10 | 41,530 | 41,530 | 41,410 | 41,410 | ±0 | ±0% | 3 |
| 2021/12/09 | 41,730 | 41,740 | 41,410 | 41,410 | -490 | -1.2% | 6 |
| 2021/12/08 | 41,850 | 41,900 | 41,660 | 41,900 | +380 | +0.9% | 13 |
| 2021/12/07 | 41,130 | 41,520 | 40,860 | 41,520 | +970 | +2.4% | 49 |
| 2021/12/06 | 40,530 | 40,710 | 40,530 | 40,550 | +190 | +0.5% | 8 |
| 2021/12/03 | 39,750 | 40,370 | 39,750 | 40,360 | +610 | +1.5% | 16 |
| 2021/12/02 | 39,360 | 39,830 | 39,360 | 39,750 | +390 | +1% | 21 |
| 2021/12/01 | 39,200 | 39,360 | 38,880 | 39,360 | +180 | +0.5% | 109 |
| 2021/11/30 | 40,080 | 40,080 | 39,180 | 39,180 | -270 | -0.7% | 10 |
| 2021/11/29 | 39,550 | 39,750 | 39,450 | 39,450 | -800 | -2% | 14 |
| 2021/11/26 | 40,900 | 40,900 | 39,950 | 40,250 | -850 | -2.1% | 34 |
| 2021/11/25 | 41,050 | 41,100 | 41,050 | 41,100 | +150 | +0.4% | 6 |
| 2021/11/24 | 41,500 | 41,550 | 40,950 | 40,950 | -600 | -1.4% | 28 |
| 2021/11/22 | 41,600 | 41,600 | 41,350 | 41,550 | -200 | -0.5% | 8 |
| 2021/11/19 | 41,650 | 41,750 | 41,550 | 41,750 | +50 | +0.1% | 11 |
| 2021/11/18 | 41,300 | 41,700 | 41,300 | 41,700 | +450 | +1.1% | 11 |
| 2021/11/17 | 41,200 | 41,250 | 41,200 | 41,250 | -300 | -0.7% | 95 |
| 2021/11/16 | 41,550 | 41,550 | 41,350 | 41,550 | -150 | -0.4% | 96 |
| 2021/11/15 | 41,900 | 42,000 | 41,700 | 41,700 | +100 | +0.2% | 5 |
| 2021/11/12 | 41,450 | 41,850 | 41,450 | 41,600 | +400 | +1% | 4 |
| 2021/11/11 | 40,750 | 41,400 | 40,750 | 41,200 | +200 | +0.5% | 50 |
| 2021/11/10 | 41,050 | 41,400 | 41,000 | 41,000 | -200 | -0.5% | 1,467 |
| 2021/11/09 | 41,950 | 41,950 | 41,200 | 41,200 | -600 | -1.4% | 265 |
| 2021/11/08 | 42,100 | 42,200 | 41,700 | 41,800 | -150 | -0.4% | 139 |
| 2021/11/05 | 42,350 | 42,350 | 41,850 | 41,950 | -300 | -0.7% | 43 |
| 2021/11/04 | 42,250 | 42,250 | 42,250 | 42,250 | +800 | +1.9% | 6 |
| 2021/11/02 | 41,950 | 41,950 | 41,450 | 41,450 | -550 | -1.3% | 246 |
| 2021/11/01 | 41,650 | 42,100 | 41,650 | 42,000 | +1,050 | +2.6% | 28 |
| 2021/10/29 | 41,050 | 41,050 | 40,500 | 40,950 | -100 | -0.2% | 77 |
| 2021/10/28 | 41,000 | 41,150 | 40,900 | 41,050 | -600 | -1.4% | 10 |
| 2021/10/27 | 41,550 | 41,650 | 41,450 | 41,650 | +50 | +0.1% | 18 |
| 2021/10/26 | 41,550 | 41,650 | 41,450 | 41,600 | +550 | +1.3% | 44 |
| 2021/10/25 | 40,900 | 41,150 | 40,900 | 41,050 | -300 | -0.7% | 244 |
| 2021/10/22 | 40,850 | 41,350 | 40,850 | 41,350 | +500 | +1.2% | 4 |
| 2021/10/21 | 41,300 | 41,400 | 40,850 | 40,850 | -300 | -0.7% | 33 |
| 2021/10/20 | 41,700 | 41,750 | 41,100 | 41,150 | -350 | -0.8% | 267 |
| 2021/10/19 | 41,250 | 41,500 | 41,200 | 41,500 | +650 | +1.6% | 162 |
| 2021/10/18 | 41,200 | 41,200 | 40,700 | 40,850 | -250 | -0.6% | 62 |
| 2021/10/15 | 40,400 | 41,100 | 40,350 | 41,100 | +1,400 | +3.5% | 424 |
| 2021/10/14 | 39,500 | 39,700 | 39,450 | 39,700 | +300 | +0.8% | 328 |
| 2021/10/13 | 39,350 | 39,550 | 39,350 | 39,400 | -100 | -0.3% | 45 |
| 2021/10/12 | 40,000 | 40,000 | 39,450 | 39,500 | -100 | -0.3% | 19 |
| 2021/10/11 | 39,200 | 39,750 | 39,200 | 39,600 | +200 | +0.5% | 110 |
851～
900
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
