63,580
+700 (+1.11%)
株価：2025/06/16 14:53
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 40,400 | 40,400 | 39,150 | 39,650 | -450 | -1.1% | 147 |
| 2021/05/14 | 40,200 | 40,200 | 39,900 | 40,100 | +850 | +2.2% | 253 |
| 2021/05/13 | 39,450 | 39,700 | 39,250 | 39,250 | -400 | -1% | 11 |
| 2021/05/12 | 41,200 | 41,200 | 39,600 | 39,650 | -1,500 | -3.6% | 52 |
| 2021/05/11 | 42,300 | 42,300 | 41,100 | 41,150 | -1,250 | -2.9% | 56 |
| 2021/05/10 | 41,800 | 42,500 | 41,800 | 42,400 | +700 | +1.7% | 28 |
| 2021/05/07 | 41,700 | 41,700 | 41,700 | 41,700 | ±0 | ±0% | 1 |
| 2021/05/06 | 41,650 | 41,700 | 41,600 | 41,700 | +950 | +2.3% | 18 |
| 2021/04/30 | 41,550 | 41,550 | 40,700 | 40,750 | -450 | -1.1% | 42 |
| 2021/04/28 | 41,000 | 41,200 | 41,000 | 41,200 | -100 | -0.2% | 3 |
| 2021/04/27 | 41,300 | 41,300 | 41,300 | 41,300 | +250 | +0.6% | 3 |
| 2021/04/26 | 41,250 | 41,250 | 41,000 | 41,050 | +100 | +0.2% | 14 |
| 2021/04/23 | 40,750 | 40,950 | 40,750 | 40,950 | -200 | -0.5% | 22 |
| 2021/04/22 | 40,400 | 41,150 | 40,400 | 41,150 | +1,000 | +2.5% | 57 |
| 2021/04/21 | 40,500 | 40,600 | 40,150 | 40,150 | -1,350 | -3.3% | 179 |
| 2021/04/20 | 43,500 | 43,500 | 41,300 | 41,500 | -1,300 | -3% | 834 |
| 2021/04/19 | 42,050 | 42,800 | 42,050 | 42,800 | +550 | +1.3% | 953 |
| 2021/04/16 | 42,350 | 42,350 | 42,000 | 42,250 | -50 | -0.1% | 15 |
| 2021/04/15 | 42,200 | 42,300 | 42,150 | 42,300 | +150 | +0.4% | 25 |
| 2021/04/14 | 42,550 | 42,550 | 42,150 | 42,150 | -350 | -0.8% | 20 |
| 2021/04/13 | 42,500 | 42,550 | 42,450 | 42,500 | +350 | +0.8% | 211 |
| 2021/04/12 | 42,300 | 42,300 | 41,950 | 42,150 | -100 | -0.2% | 65 |
| 2021/04/09 | 41,950 | 42,500 | 41,950 | 42,250 | +350 | +0.8% | 27 |
| 2021/04/08 | 41,750 | 41,900 | 41,750 | 41,900 | +200 | +0.5% | 15 |
| 2021/04/07 | 41,600 | 41,700 | 41,500 | 41,700 | +50 | +0.1% | 121 |
| 2021/04/06 | 42,500 | 42,500 | 41,600 | 41,650 | -650 | -1.5% | 278 |
| 2021/04/05 | 42,500 | 42,500 | 42,050 | 42,300 | +50 | +0.1% | 266 |
| 2021/04/02 | 42,050 | 42,300 | 42,050 | 42,250 | +400 | +1% | 34 |
| 2021/04/01 | 41,900 | 41,900 | 41,850 | 41,850 | +250 | +0.6% | 3 |
| 2021/03/31 | 41,900 | 41,900 | 41,600 | 41,600 | -450 | -1.1% | 21 |
| 2021/03/30 | 41,650 | 42,050 | 41,650 | 42,050 | +500 | +1.2% | 11 |
| 2021/03/29 | 41,750 | 41,750 | 41,250 | 41,550 | +500 | +1.2% | 123 |
| 2021/03/26 | 40,950 | 41,300 | 40,900 | 41,050 | +400 | +1% | 17 |
| 2021/03/25 | 39,800 | 40,650 | 39,800 | 40,650 | +800 | +2% | 285 |
| 2021/03/24 | 40,200 | 40,250 | 39,650 | 39,850 | -900 | -2.2% | 34 |
| 2021/03/23 | 41,350 | 41,350 | 40,750 | 40,750 | -400 | -1% | 33 |
| 2021/03/22 | 41,700 | 41,700 | 41,100 | 41,150 | -950 | -2.3% | 187 |
| 2021/03/19 | 41,600 | 42,100 | 41,600 | 42,100 | ±0 | ±0% | 116 |
| 2021/03/18 | 41,750 | 42,200 | 41,750 | 42,100 | +850 | +2.1% | 146 |
| 2021/03/17 | 41,250 | 41,600 | 41,250 | 41,250 | -50 | -0.1% | 46 |
| 2021/03/16 | 41,300 | 41,350 | 41,250 | 41,300 | ±0 | ±0% | 53 |
| 2021/03/15 | 41,200 | 41,450 | 41,150 | 41,300 | ±0 | ±0% | 347 |
| 2021/03/12 | 41,000 | 44,250 | 40,750 | 41,300 | +1,000 | +2.5% | 158 |
| 2021/03/11 | 40,100 | 40,350 | 40,100 | 40,300 | +200 | +0.5% | 40 |
| 2021/03/10 | 40,150 | 40,150 | 40,050 | 40,100 | +850 | +2.2% | 15 |
| 2021/03/09 | 39,250 | 39,250 | 39,250 | 39,250 | -300 | -0.8% | 2 |
| 2021/03/08 | 40,300 | 40,300 | 39,450 | 39,550 | -150 | -0.4% | 28 |
| 2021/03/05 | 39,050 | 39,700 | 39,000 | 39,700 | +300 | +0.8% | 31 |
| 2021/03/04 | 39,550 | 39,700 | 39,000 | 39,400 | -450 | -1.1% | 1,025 |
| 2021/03/03 | 40,250 | 40,250 | 39,600 | 39,850 | +300 | +0.8% | 62 |
1001～
1050
件表示中 / 3721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
