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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 39,950 | 39,950 | 39,750 | 39,750 | +200 | +0.5% | 136 |
| 2021/07/26 | 39,600 | 39,750 | 39,550 | 39,550 | +800 | +2.1% | 137 |
| 2021/07/21 | 39,350 | 39,350 | 38,550 | 38,750 | +100 | +0.3% | 23 |
| 2021/07/20 | 38,400 | 38,750 | 38,400 | 38,650 | -250 | -0.6% | 44 |
| 2021/07/19 | 39,150 | 39,200 | 38,800 | 38,900 | -650 | -1.6% | 43 |
| 2021/07/16 | 39,550 | 39,700 | 39,550 | 39,550 | +100 | +0.3% | 21 |
| 2021/07/15 | 40,050 | 40,050 | 39,450 | 39,450 | -600 | -1.5% | 24 |
| 2021/07/14 | 40,000 | 40,200 | 40,000 | 40,050 | -200 | -0.5% | 23 |
| 2021/07/13 | 40,150 | 40,500 | 40,150 | 40,250 | +250 | +0.6% | 172 |
| 2021/07/12 | 39,800 | 40,000 | 39,600 | 40,000 | +1,150 | +3% | 166 |
| 2021/07/09 | 38,900 | 38,900 | 38,050 | 38,850 | -600 | -1.5% | 213 |
| 2021/07/08 | 39,400 | 39,450 | 39,350 | 39,450 | +550 | +1.4% | 37 |
| 2021/07/07 | 39,150 | 39,300 | 38,900 | 38,900 | -650 | -1.6% | 1,210 |
| 2021/07/06 | 39,550 | 39,750 | 39,400 | 39,550 | +150 | +0.4% | 231 |
| 2021/07/05 | 39,500 | 39,500 | 39,250 | 39,400 | -50 | -0.1% | 147 |
| 2021/07/02 | 39,400 | 39,600 | 39,400 | 39,450 | +150 | +0.4% | 8 |
| 2021/07/01 | 39,600 | 39,600 | 39,300 | 39,300 | +150 | +0.4% | 14 |
| 2021/06/30 | 39,750 | 39,850 | 39,150 | 39,150 | -350 | -0.9% | 131 |
| 2021/06/29 | 39,600 | 39,600 | 39,400 | 39,500 | -400 | -1% | 15 |
| 2021/06/28 | 40,000 | 40,000 | 39,900 | 39,900 | +150 | +0.4% | 21 |
| 2021/06/25 | 39,750 | 39,800 | 39,700 | 39,750 | +450 | +1.1% | 15 |
| 2021/06/24 | 39,300 | 39,350 | 39,250 | 39,300 | -150 | -0.4% | 39 |
| 2021/06/23 | 39,600 | 39,700 | 39,350 | 39,450 | -50 | -0.1% | 1,508 |
| 2021/06/22 | 39,100 | 39,600 | 39,100 | 39,500 | +1,100 | +2.9% | 66 |
| 2021/06/21 | 38,750 | 38,800 | 38,350 | 38,400 | -850 | -2.2% | 220 |
| 2021/06/18 | 39,600 | 39,600 | 39,250 | 39,250 | -400 | -1% | 186 |
| 2021/06/17 | 39,950 | 39,950 | 39,600 | 39,650 | -600 | -1.5% | 154 |
| 2021/06/16 | 39,850 | 40,250 | 39,850 | 40,250 | +450 | +1.1% | 85 |
| 2021/06/15 | 39,650 | 39,850 | 39,600 | 39,800 | +200 | +0.5% | 134 |
| 2021/06/14 | 39,400 | 39,600 | 39,300 | 39,600 | +300 | +0.8% | 25 |
| 2021/06/11 | 39,900 | 39,900 | 39,300 | 39,300 | -600 | -1.5% | 159 |
| 2021/06/10 | 39,750 | 39,900 | 39,600 | 39,900 | +200 | +0.5% | 21 |
| 2021/06/09 | 40,150 | 40,150 | 39,700 | 39,700 | -600 | -1.5% | 228 |
| 2021/06/08 | 40,500 | 40,550 | 40,300 | 40,300 | -400 | -1% | 182 |
| 2021/06/07 | 41,250 | 41,250 | 40,700 | 40,700 | -600 | -1.5% | 187 |
| 2021/06/04 | 40,900 | 41,300 | 40,800 | 41,300 | +50 | +0.1% | 8 |
| 2021/06/03 | 40,800 | 41,250 | 40,800 | 41,250 | +450 | +1.1% | 8 |
| 2021/06/02 | 40,750 | 41,000 | 40,450 | 40,800 | +100 | +0.2% | 97 |
| 2021/06/01 | 40,700 | 40,850 | 40,450 | 40,700 | +300 | +0.7% | 252 |
| 2021/05/31 | 40,850 | 41,050 | 40,400 | 40,400 | -1,050 | -2.5% | 610 |
| 2021/05/28 | 40,800 | 41,500 | 40,800 | 41,450 | +1,250 | +3.1% | 54 |
| 2021/05/27 | 40,350 | 40,350 | 40,000 | 40,200 | -350 | -0.9% | 188 |
| 2021/05/26 | 40,350 | 40,550 | 40,350 | 40,550 | +250 | +0.6% | 199 |
| 2021/05/25 | 40,150 | 40,300 | 40,150 | 40,300 | +200 | +0.5% | 4 |
| 2021/05/24 | 39,750 | 40,100 | 39,750 | 40,100 | +350 | +0.9% | 121 |
| 2021/05/21 | 39,850 | 39,850 | 39,750 | 39,750 | -50 | -0.1% | 3 |
| 2021/05/20 | 39,650 | 39,800 | 39,650 | 39,800 | +300 | +0.8% | 13 |
| 2021/05/19 | 39,800 | 39,850 | 39,500 | 39,500 | -850 | -2.1% | 141 |
| 2021/05/18 | 39,650 | 40,450 | 39,650 | 40,350 | +700 | +1.8% | 9 |
| 2021/05/17 | 40,400 | 40,400 | 39,150 | 39,650 | -450 | -1.1% | 147 |
951～
1000
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
