54,560
-40 (-0.07%)
株価：2025/04/04 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 57,330 | 57,600 | 57,000 | 57,250 | -30 | -0.1% | 47 |
| 2025/01/20 | 57,000 | 57,350 | 57,000 | 57,280 | +720 | +1.3% | 355 |
| 2025/01/17 | 56,270 | 56,560 | 55,920 | 56,560 | +60 | +0.1% | 41 |
| 2025/01/16 | 56,620 | 56,790 | 56,460 | 56,500 | +470 | +0.8% | 22 |
| 2025/01/15 | 56,580 | 56,580 | 55,950 | 56,030 | -240 | -0.4% | 34 |
| 2025/01/14 | 56,780 | 57,400 | 56,250 | 56,270 | -1,510 | -2.6% | 1,315 |
| 2025/01/10 | 57,910 | 58,010 | 57,760 | 57,780 | -30 | -0.1% | 18 |
| 2025/01/09 | 58,410 | 58,410 | 57,600 | 57,810 | -800 | -1.4% | 56 |
| 2025/01/08 | 58,720 | 58,720 | 58,380 | 58,610 | -840 | -1.4% | 468 |
| 2025/01/07 | 58,700 | 59,450 | 58,510 | 59,450 | +1,410 | +2.4% | 491 |
| 2025/01/06 | 58,940 | 58,940 | 58,000 | 58,040 | -290 | -0.5% | 1,163 |
| 2024/12/30 | 58,650 | 58,650 | 58,230 | 58,330 | ±0 | ±0% | 89 |
| 2024/12/27 | 58,280 | 58,820 | 58,280 | 58,330 | +1,130 | +2% | 144 |
| 2024/12/26 | 57,280 | 58,020 | 56,900 | 57,200 | +270 | +0.5% | 117 |
| 2024/12/25 | 57,300 | 57,300 | 56,720 | 56,930 | -50 | -0.1% | 218 |
| 2024/12/24 | 57,160 | 57,160 | 56,890 | 56,980 | -170 | -0.3% | 35 |
| 2024/12/23 | 57,000 | 57,150 | 56,690 | 57,150 | +450 | +0.8% | 25 |
| 2024/12/20 | 57,860 | 57,860 | 56,700 | 56,700 | -400 | -0.7% | 29 |
| 2024/12/19 | 56,330 | 57,700 | 56,200 | 57,100 | -230 | -0.4% | 51 |
| 2024/12/18 | 57,390 | 57,560 | 57,120 | 57,330 | +30 | +0.1% | 29 |
| 2024/12/17 | 57,650 | 58,030 | 57,300 | 57,300 | -150 | -0.3% | 229 |
| 2024/12/16 | 57,310 | 57,650 | 57,260 | 57,450 | +350 | +0.6% | 77 |
| 2024/12/13 | 58,180 | 58,180 | 56,960 | 57,100 | -1,260 | -2.2% | 632 |
| 2024/12/12 | 57,790 | 58,560 | 57,790 | 58,360 | +710 | +1.2% | 65 |
| 2024/12/11 | 57,830 | 57,830 | 57,270 | 57,650 | +110 | +0.2% | 212 |
| 2024/12/10 | 58,030 | 58,030 | 57,360 | 57,540 | +280 | +0.5% | 2,056 |
| 2024/12/09 | 57,530 | 57,920 | 57,170 | 57,260 | -250 | -0.4% | 131 |
| 2024/12/06 | 57,650 | 57,870 | 57,310 | 57,510 | -220 | -0.4% | 125 |
| 2024/12/05 | 58,480 | 58,700 | 57,730 | 57,730 | -420 | -0.7% | 71 |
| 2024/12/04 | 58,150 | 58,240 | 57,910 | 58,150 | +40 | +0.1% | 97 |
| 2024/12/03 | 57,240 | 58,110 | 57,240 | 58,110 | +1,240 | +2.2% | 313 |
| 2024/12/02 | 56,310 | 57,000 | 56,310 | 56,870 | +560 | +1% | 38 |
| 2024/11/29 | 56,720 | 56,720 | 56,220 | 56,310 | -750 | -1.3% | 80 |
| 2024/11/28 | 56,340 | 57,210 | 56,340 | 57,060 | +440 | +0.8% | 111 |
| 2024/11/27 | 57,050 | 57,170 | 56,490 | 56,620 | -590 | -1% | 200 |
| 2024/11/26 | 57,720 | 57,990 | 57,190 | 57,210 | -3,190 | -5.3% | 2,314 |
| 2024/11/25 | 58,720 | 60,400 | 58,450 | 60,400 | +2,400 | +4.1% | 1,363 |
| 2024/11/22 | 58,000 | 58,180 | 57,930 | 58,000 | +280 | +0.5% | 3,215 |
| 2024/11/21 | 58,370 | 58,370 | 57,630 | 57,720 | -530 | -0.9% | 533 |
| 2024/11/20 | 58,400 | 58,400 | 57,860 | 58,250 | +280 | +0.5% | 579 |
| 2024/11/19 | 58,290 | 58,360 | 57,730 | 57,970 | -1,320 | -2.2% | 1,015 |
| 2024/11/18 | 57,940 | 59,290 | 57,830 | 59,290 | +520 | +0.9% | 336 |
| 2024/11/15 | 58,670 | 59,000 | 58,450 | 58,770 | +490 | +0.8% | 169 |
| 2024/11/14 | 58,500 | 58,990 | 58,280 | 58,280 | +410 | +0.7% | 129 |
| 2024/11/13 | 58,760 | 58,760 | 57,870 | 57,870 | -830 | -1.4% | 215 |
| 2024/11/12 | 59,060 | 59,420 | 58,700 | 58,700 | +140 | +0.2% | 170 |
| 2024/11/11 | 58,440 | 59,210 | 58,440 | 58,560 | -510 | -0.9% | 865 |
| 2024/11/08 | 59,990 | 59,990 | 59,020 | 59,070 | -90 | -0.2% | 198 |
| 2024/11/07 | 59,810 | 60,340 | 58,420 | 59,160 | +350 | +0.6% | 7,595 |
| 2024/11/06 | 57,300 | 58,810 | 56,820 | 58,810 | +2,810 | +5% | 638 |
51～
100
件表示中 / 3673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
