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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 31,850 | 31,900 | 31,700 | 31,700 | ±0 | ±0% | 55 |
| 2019/09/18 | 31,700 | 31,700 | 31,700 | 31,700 | ±0 | ±0% | 4 |
| 2019/09/17 | 31,650 | 31,850 | 31,600 | 31,700 | +50 | +0.2% | 6 |
| 2019/09/13 | 29,640 | 31,650 | 29,640 | 31,650 | ±0 | ±0% | 14 |
| 2019/09/12 | 31,400 | 31,700 | 31,400 | 31,650 | +800 | +2.6% | 13 |
| 2019/09/11 | 30,850 | 30,850 | 30,850 | 30,850 | +300 | +1% | 1 |
| 2019/09/10 | 30,550 | 30,550 | 30,500 | 30,550 | +500 | +1.7% | 11 |
| 2019/09/09 | 29,900 | 30,050 | 29,900 | 30,050 | +180 | +0.6% | 97 |
| 2019/09/06 | 29,790 | 29,870 | 29,790 | 29,870 | +340 | +1.2% | 15 |
| 2019/09/05 | 29,000 | 29,560 | 29,000 | 29,530 | +920 | +3.2% | 6 |
| 2019/09/04 | 28,650 | 28,650 | 28,610 | 28,610 | -140 | -0.5% | 13 |
| 2019/09/03 | 28,750 | 28,750 | 28,750 | 28,750 | -30 | -0.1% | 1 |
| 2019/09/02 | 28,720 | 28,790 | 28,720 | 28,780 | +60 | +0.2% | 41 |
| 2019/08/30 | 28,620 | 28,720 | 28,620 | 28,720 | +470 | +1.7% | 27 |
| 2019/08/29 | 28,270 | 28,320 | 28,250 | 28,250 | - | - | 171 |
| 2019/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/27 | 28,260 | 28,430 | 28,260 | 28,420 | +290 | +1% | 11 |
| 2019/08/26 | 28,260 | 28,260 | 27,880 | 28,130 | - | - | 800 |
| 2019/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/21 | 28,490 | 28,490 | 28,490 | 28,490 | -40 | -0.1% | 1 |
| 2019/08/20 | 28,530 | 28,530 | 28,530 | 28,530 | - | - | 1 |
| 2019/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/16 | 28,360 | 28,390 | 28,280 | 28,390 | - | - | 5 |
| 2019/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/14 | 28,710 | 28,870 | 28,710 | 28,870 | +560 | +2% | 8 |
| 2019/08/13 | 28,280 | 28,310 | 28,180 | 28,310 | -390 | -1.4% | 72 |
| 2019/08/09 | 29,930 | 29,930 | 28,650 | 28,700 | +200 | +0.7% | 167 |
| 2019/08/08 | 28,500 | 28,500 | 28,500 | 28,500 | -360 | -1.2% | 1 |
| 2019/08/07 | 28,770 | 28,860 | 28,770 | 28,860 | +80 | +0.3% | 2 |
| 2019/08/06 | 28,900 | 28,900 | 28,400 | 28,780 | -220 | -0.8% | 47 |
| 2019/08/05 | 29,580 | 29,580 | 29,000 | 29,000 | -580 | -2% | 3 |
| 2019/08/02 | 30,300 | 30,300 | 29,500 | 29,580 | -870 | -2.9% | 71 |
| 2019/08/01 | 30,450 | 30,450 | 30,450 | 30,450 | -500 | -1.6% | 7 |
| 2019/07/31 | 30,800 | 30,950 | 30,800 | 30,950 | -200 | -0.6% | 41 |
| 2019/07/30 | 31,250 | 31,250 | 31,150 | 31,150 | +250 | +0.8% | 4 |
| 2019/07/29 | 30,950 | 31,050 | 30,900 | 30,900 | -400 | -1.3% | 3 |
| 2019/07/26 | 31,300 | 31,300 | 31,300 | 31,300 | - | - | 2 |
| 2019/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/24 | 31,300 | 31,300 | 31,300 | 31,300 | ±0 | ±0% | 1 |
| 2019/07/23 | 31,100 | 31,300 | 31,100 | 31,300 | +200 | +0.6% | 8 |
| 2019/07/22 | 30,950 | 31,100 | 30,950 | 31,100 | +350 | +1.1% | 44 |
| 2019/07/19 | 30,550 | 30,750 | 30,550 | 30,750 | +350 | +1.2% | 169 |
| 2019/07/18 | 30,650 | 30,650 | 30,400 | 30,400 | - | - | 3 |
| 2019/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/12 | 31,150 | 31,150 | 31,100 | 31,100 | - | - | 149 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/10 | 31,350 | 31,400 | 31,250 | 31,400 | -650 | -2% | 24 |
| 2019/07/09 | 32,200 | 32,200 | 31,950 | 32,050 | -250 | -0.8% | 111 |
1401～
1450
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
