67,170
+90 (+0.13%)
株価：2025/08/22 14:46
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 62,390 | 62,390 | 62,160 | 62,230 | -440 | -0.7% | 59 |
| 2025/06/10 | 63,000 | 63,370 | 62,670 | 62,670 | -110 | -0.2% | 53 |
| 2025/06/09 | 62,980 | 63,000 | 62,720 | 62,780 | +10 | ±0% | 210 |
| 2025/06/06 | 62,000 | 62,770 | 62,000 | 62,770 | +830 | +1.3% | 46 |
| 2025/06/05 | 62,600 | 62,680 | 61,940 | 61,940 | -810 | -1.3% | 32 |
| 2025/06/04 | 62,840 | 62,980 | 62,470 | 62,750 | +520 | +0.8% | 31 |
| 2025/06/03 | 61,930 | 62,610 | 61,930 | 62,230 | +500 | +0.8% | 79 |
| 2025/06/02 | 62,100 | 62,100 | 61,440 | 61,730 | -640 | -1% | 62 |
| 2025/05/30 | 61,820 | 62,370 | 61,770 | 62,370 | +10 | ±0% | 18 |
| 2025/05/29 | 62,530 | 62,530 | 61,850 | 62,360 | +310 | +0.5% | 59 |
| 2025/05/28 | 62,320 | 62,500 | 62,040 | 62,050 | +450 | +0.7% | 47 |
| 2025/05/27 | 60,790 | 61,600 | 60,790 | 61,600 | +670 | +1.1% | 34 |
| 2025/05/26 | 60,800 | 61,000 | 60,700 | 60,930 | +480 | +0.8% | 82 |
| 2025/05/23 | 59,700 | 60,730 | 59,700 | 60,450 | +890 | +1.5% | 56 |
| 2025/05/22 | 58,920 | 59,560 | 58,920 | 59,560 | -360 | -0.6% | 26 |
| 2025/05/21 | 59,240 | 59,920 | 59,240 | 59,920 | +290 | +0.5% | 15 |
| 2025/05/20 | 59,460 | 60,350 | 59,460 | 59,630 | +510 | +0.9% | 215 |
| 2025/05/19 | 59,150 | 59,150 | 58,970 | 59,120 | +60 | +0.1% | 13 |
| 2025/05/16 | 59,050 | 59,150 | 58,740 | 59,060 | +150 | +0.3% | 152 |
| 2025/05/15 | 59,270 | 59,300 | 58,910 | 58,910 | -340 | -0.6% | 52 |
| 2025/05/14 | 58,630 | 59,250 | 58,370 | 59,250 | +450 | +0.8% | 35 |
| 2025/05/13 | 59,050 | 59,500 | 58,750 | 58,800 | +750 | +1.3% | 21 |
| 2025/05/12 | 57,180 | 58,050 | 57,180 | 58,050 | +630 | +1.1% | 138 |
| 2025/05/09 | 58,100 | 58,270 | 56,830 | 57,420 | -250 | -0.4% | 158 |
| 2025/05/08 | 57,000 | 57,860 | 56,760 | 57,670 | +690 | +1.2% | 27 |
| 2025/05/07 | 57,300 | 57,300 | 56,700 | 56,980 | -170 | -0.3% | 238 |
| 2025/05/02 | 57,130 | 57,220 | 56,720 | 57,150 | +480 | +0.8% | 74 |
| 2025/05/01 | 56,300 | 56,670 | 56,300 | 56,670 | +960 | +1.7% | 34 |
| 2025/04/30 | 56,600 | 56,600 | 55,710 | 55,710 | -500 | -0.9% | 41 |
| 2025/04/28 | 55,900 | 56,570 | 55,900 | 56,210 | +620 | +1.1% | 33 |
| 2025/04/25 | 55,340 | 55,660 | 55,290 | 55,590 | +850 | +1.6% | 51 |
| 2025/04/24 | 54,550 | 55,000 | 54,550 | 54,740 | +780 | +1.4% | 22 |
| 2025/04/23 | 54,100 | 54,120 | 53,780 | 53,960 | +860 | +1.6% | 164 |
| 2025/04/22 | 53,000 | 53,150 | 52,820 | 53,100 | -170 | -0.3% | 55 |
| 2025/04/21 | 53,500 | 53,720 | 53,030 | 53,270 | -990 | -1.8% | 197 |
| 2025/04/18 | 54,000 | 54,260 | 53,970 | 54,260 | +140 | +0.3% | 15 |
| 2025/04/17 | 52,420 | 54,120 | 52,420 | 54,120 | +1,100 | +2.1% | 520 |
| 2025/04/16 | 53,580 | 53,580 | 52,680 | 53,020 | -560 | -1% | 455 |
| 2025/04/15 | 53,620 | 53,620 | 53,210 | 53,580 | +800 | +1.5% | 119 |
| 2025/04/14 | 53,450 | 53,560 | 52,780 | 52,780 | +330 | +0.6% | 145 |
| 2025/04/11 | 51,440 | 52,450 | 50,930 | 52,450 | -1,490 | -2.8% | 1,982 |
| 2025/04/10 | 55,420 | 55,450 | 53,240 | 53,940 | +4,890 | +10% | 305 |
| 2025/04/09 | 49,220 | 49,570 | 48,290 | 49,050 | -1,820 | -3.6% | 2,435 |
| 2025/04/08 | 49,320 | 52,230 | 49,320 | 50,870 | +2,470 | +5.1% | 112 |
| 2025/04/07 | 48,160 | 49,870 | 47,250 | 48,400 | -6,160 | -11.3% | 177 |
| 2025/04/04 | 53,600 | 54,560 | 51,500 | 54,560 | -40 | -0.1% | 654 |
| 2025/04/03 | 54,440 | 54,900 | 53,910 | 54,600 | -1,840 | -3.3% | 127 |
| 2025/04/02 | 57,070 | 57,070 | 55,780 | 56,440 | +350 | +0.6% | 71 |
| 2025/04/01 | 56,800 | 56,960 | 56,050 | 56,090 | -280 | -0.5% | 55 |
| 2025/03/31 | 57,160 | 57,160 | 56,370 | 56,370 | -2,360 | -4% | 531 |
51～
100
件表示中 / 3768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
