63,270
+390 (+0.62%)
株価：2025/06/16 10:26
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 39,550 | 39,550 | 39,350 | 39,500 | +600 | +1.5% | 108 |
| 2021/02/26 | 39,550 | 39,550 | 38,900 | 38,900 | -1,350 | -3.4% | 19 |
| 2021/02/25 | 40,000 | 40,250 | 39,700 | 40,250 | +750 | +1.9% | 14 |
| 2021/02/24 | 40,000 | 40,000 | 39,500 | 39,500 | -900 | -2.2% | 197 |
| 2021/02/22 | 40,800 | 40,800 | 40,400 | 40,400 | +50 | +0.1% | 28 |
| 2021/02/19 | 40,150 | 40,400 | 40,050 | 40,350 | -150 | -0.4% | 25 |
| 2021/02/18 | 40,950 | 41,000 | 40,500 | 40,500 | -500 | -1.2% | 15 |
| 2021/02/17 | 41,300 | 41,300 | 40,850 | 41,000 | -350 | -0.8% | 22 |
| 2021/02/16 | 41,500 | 41,600 | 41,000 | 41,350 | +150 | +0.4% | 12 |
| 2021/02/15 | 41,150 | 41,400 | 41,150 | 41,200 | +550 | +1.4% | 16 |
| 2021/02/12 | 41,200 | 41,200 | 40,550 | 40,650 | -100 | -0.2% | 61 |
| 2021/02/10 | 40,650 | 40,900 | 40,650 | 40,750 | +400 | +1% | 9 |
| 2021/02/09 | 40,600 | 40,600 | 40,350 | 40,350 | -300 | -0.7% | 7 |
| 2021/02/08 | 39,800 | 40,700 | 39,800 | 40,650 | +1,000 | +2.5% | 28 |
| 2021/02/05 | 39,850 | 40,050 | 39,600 | 39,650 | -100 | -0.3% | 56 |
| 2021/02/04 | 39,800 | 39,850 | 39,650 | 39,750 | -500 | -1.2% | 201 |
| 2021/02/03 | 40,450 | 40,450 | 40,150 | 40,250 | +150 | +0.4% | 163 |
| 2021/02/02 | 39,950 | 40,150 | 39,900 | 40,100 | +600 | +1.5% | 27 |
| 2021/02/01 | 38,700 | 39,650 | 38,700 | 39,500 | +650 | +1.7% | 25 |
| 2021/01/29 | 39,650 | 39,650 | 38,850 | 38,850 | -1,150 | -2.9% | 18 |
| 2021/01/28 | 39,500 | 40,300 | 39,500 | 40,000 | -150 | -0.4% | 189 |
| 2021/01/27 | 40,150 | 40,150 | 40,150 | 40,150 | ±0 | ±0% | 12 |
| 2021/01/26 | 40,100 | 40,200 | 40,100 | 40,150 | -250 | -0.6% | 41 |
| 2021/01/25 | 40,300 | 40,450 | 40,300 | 40,400 | - | - | 47 |
| 2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/21 | 40,700 | 40,700 | 40,450 | 40,700 | +650 | +1.6% | 19 |
| 2021/01/20 | 40,250 | 40,250 | 40,050 | 40,050 | - | - | 7 |
| 2021/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/18 | 40,300 | 40,300 | 40,100 | 40,200 | -400 | -1% | 5 |
| 2021/01/15 | 40,700 | 40,750 | 40,600 | 40,600 | -350 | -0.9% | 22 |
| 2021/01/14 | 40,800 | 41,300 | 40,800 | 40,950 | +150 | +0.4% | 49 |
| 2021/01/13 | 40,750 | 40,800 | 40,500 | 40,800 | +250 | +0.6% | 44 |
| 2021/01/12 | 40,800 | 40,800 | 40,500 | 40,550 | +250 | +0.6% | 77 |
| 2021/01/08 | 40,150 | 40,300 | 40,150 | 40,300 | +450 | +1.1% | 3 |
| 2021/01/07 | 39,200 | 40,000 | 39,200 | 39,850 | +1,250 | +3.2% | 32 |
| 2021/01/06 | 38,700 | 38,700 | 38,600 | 38,600 | -250 | -0.6% | 11 |
| 2021/01/05 | 38,750 | 38,950 | 38,750 | 38,850 | +150 | +0.4% | 16 |
| 2021/01/04 | 38,650 | 38,700 | 38,200 | 38,700 | -200 | -0.5% | 15 |
| 2020/12/30 | 39,250 | 39,250 | 38,900 | 38,900 | -300 | -0.8% | 21 |
| 2020/12/29 | 38,800 | 39,200 | 38,800 | 39,200 | +750 | +2% | 10 |
| 2020/12/28 | 38,200 | 38,450 | 38,200 | 38,450 | +300 | +0.8% | 210 |
| 2020/12/25 | 38,050 | 38,150 | 38,050 | 38,150 | ±0 | ±0% | 8 |
| 2020/12/24 | 38,150 | 38,150 | 38,150 | 38,150 | +400 | +1.1% | 2 |
| 2020/12/23 | 37,650 | 37,750 | 37,650 | 37,750 | +100 | +0.3% | 14 |
| 2020/12/22 | 37,800 | 37,800 | 37,650 | 37,650 | -350 | -0.9% | 105 |
| 2020/12/21 | 38,350 | 38,350 | 38,000 | 38,000 | -100 | -0.3% | 53 |
| 2020/12/18 | 38,100 | 38,100 | 38,100 | 38,100 | -200 | -0.5% | 1 |
| 2020/12/17 | 38,300 | 38,300 | 38,300 | 38,300 | -300 | -0.8% | 303 |
| 2020/12/16 | 38,700 | 38,700 | 38,600 | 38,600 | ±0 | ±0% | 58 |
| 2020/12/15 | 38,600 | 38,600 | 38,600 | 38,600 | -200 | -0.5% | 4 |
1051～
1100
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
