58,000
+280 (+0.49%)
株価：2024/11/22 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 51,680 | 51,680 | 50,180 | 50,330 | -1,350 | -2.6% | 51 |
| 2024/09/05 | 51,120 | 52,050 | 50,760 | 51,680 | +60 | +0.1% | 96 |
| 2024/09/04 | 52,690 | 52,690 | 51,600 | 51,620 | -2,490 | -4.6% | 302 |
| 2024/09/03 | 54,200 | 54,640 | 54,050 | 54,110 | -470 | -0.9% | 112 |
| 2024/09/02 | 55,280 | 55,610 | 54,510 | 54,580 | -150 | -0.3% | 46 |
| 2024/08/30 | 54,520 | 54,950 | 54,330 | 54,730 | +500 | +0.9% | 60 |
| 2024/08/29 | 53,670 | 54,310 | 53,670 | 54,230 | +60 | +0.1% | 45 |
| 2024/08/28 | 54,050 | 54,170 | 53,740 | 54,170 | -70 | -0.1% | 72 |
| 2024/08/27 | 53,880 | 54,250 | 53,510 | 54,240 | +520 | +1% | 71 |
| 2024/08/26 | 54,050 | 54,050 | 53,450 | 53,720 | -750 | -1.4% | 54 |
| 2024/08/23 | 53,850 | 54,510 | 53,850 | 54,470 | +660 | +1.2% | 39 |
| 2024/08/22 | 53,870 | 54,290 | 53,610 | 53,810 | -160 | -0.3% | 77 |
| 2024/08/21 | 53,790 | 54,870 | 53,500 | 53,970 | -820 | -1.5% | 56 |
| 2024/08/20 | 54,820 | 54,940 | 54,630 | 54,790 | +780 | +1.4% | 52 |
| 2024/08/19 | 55,330 | 55,690 | 54,010 | 54,010 | -1,790 | -3.2% | 172 |
| 2024/08/16 | 55,360 | 55,800 | 55,070 | 55,800 | +2,000 | +3.7% | 176 |
| 2024/08/15 | 53,110 | 54,170 | 53,110 | 53,800 | +780 | +1.5% | 27 |
| 2024/08/14 | 53,450 | 53,540 | 52,720 | 53,020 | +260 | +0.5% | 190 |
| 2024/08/13 | 50,650 | 52,760 | 50,650 | 52,760 | +2,810 | +5.6% | 201 |
| 2024/08/09 | 51,360 | 51,480 | 49,950 | 49,950 | -410 | -0.8% | 45 |
| 2024/08/08 | 51,040 | 51,500 | 50,140 | 50,360 | -1,140 | -2.2% | 114 |
| 2024/08/07 | 48,310 | 52,260 | 48,140 | 51,500 | +2,490 | +5.1% | 291 |
| 2024/08/06 | 47,150 | 50,000 | 47,020 | 49,010 | +2,720 | +5.9% | 146 |
| 2024/08/05 | 48,300 | 49,000 | 43,610 | 46,290 | -5,710 | -11% | 379 |
| 2024/08/02 | 53,050 | 53,170 | 52,000 | 52,000 | -3,950 | -7.1% | 255 |
| 2024/08/01 | 58,540 | 58,540 | 55,500 | 55,950 | -2,380 | -4.1% | 279 |
| 2024/07/31 | 56,530 | 58,470 | 56,500 | 58,330 | +800 | +1.4% | 139 |
| 2024/07/30 | 57,530 | 57,530 | 56,980 | 57,530 | -460 | -0.8% | 66 |
| 2024/07/29 | 57,520 | 58,090 | 57,520 | 57,990 | +920 | +1.6% | 105 |
| 2024/07/26 | 56,510 | 57,420 | 56,450 | 57,070 | +650 | +1.2% | 119 |
| 2024/07/25 | 57,870 | 57,870 | 56,370 | 56,420 | -2,450 | -4.2% | 196 |
| 2024/07/24 | 59,880 | 59,880 | 58,870 | 58,870 | -1,010 | -1.7% | 183 |
| 2024/07/23 | 60,340 | 60,740 | 59,800 | 59,880 | ±0 | ±0% | 167 |
| 2024/07/22 | 60,700 | 60,920 | 59,850 | 59,880 | -1,300 | -2.1% | 98 |
| 2024/07/19 | 61,640 | 61,640 | 61,100 | 61,180 | -860 | -1.4% | 251 |
| 2024/07/18 | 63,140 | 63,140 | 62,040 | 62,040 | -2,250 | -3.5% | 295 |
| 2024/07/17 | 64,200 | 64,710 | 63,950 | 64,290 | +590 | +0.9% | 234 |
| 2024/07/16 | 63,490 | 63,810 | 63,090 | 63,700 | +1,170 | +1.9% | 1,218 |
| 2024/07/12 | 62,840 | 63,440 | 62,530 | 62,530 | -1,190 | -1.9% | 144 |
| 2024/07/11 | 64,050 | 64,130 | 63,530 | 63,720 | -290 | -0.5% | 86 |
| 2024/07/10 | 64,560 | 64,560 | 63,420 | 64,010 | -950 | -1.5% | 393 |
| 2024/07/09 | 64,810 | 65,220 | 64,420 | 64,960 | +240 | +0.4% | 129 |
| 2024/07/08 | 64,370 | 65,120 | 64,370 | 64,720 | +160 | +0.2% | 43 |
| 2024/07/05 | 65,090 | 65,170 | 64,520 | 64,560 | -460 | -0.7% | 90 |
| 2024/07/04 | 64,520 | 65,110 | 64,200 | 65,020 | +890 | +1.4% | 197 |
| 2024/07/03 | 63,190 | 64,160 | 63,190 | 64,130 | +1,500 | +2.4% | 187 |
| 2024/07/02 | 61,860 | 62,860 | 61,860 | 62,630 | +850 | +1.4% | 109 |
| 2024/07/01 | 62,180 | 62,180 | 61,670 | 61,780 | +370 | +0.6% | 747 |
| 2024/06/28 | 61,740 | 61,740 | 61,400 | 61,410 | +410 | +0.7% | 94 |
| 2024/06/27 | 61,190 | 61,190 | 60,010 | 61,000 | -200 | -0.3% | 34 |
51～
100
件表示中 / 3585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
