60,400
+2400 (+4.14%)
株価：2024/11/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 61,190 | 61,190 | 60,010 | 61,000 | -200 | -0.3% | 34 |
| 2024/06/26 | 60,980 | 61,300 | 60,820 | 61,200 | +430 | +0.7% | 223 |
| 2024/06/25 | 60,710 | 60,770 | 60,430 | 60,770 | -70 | -0.1% | 102 |
| 2024/06/24 | 60,350 | 60,840 | 60,350 | 60,840 | +80 | +0.1% | 74 |
| 2024/06/21 | 61,030 | 61,030 | 60,660 | 60,760 | -50 | -0.1% | 60 |
| 2024/06/20 | 60,390 | 60,810 | 60,160 | 60,810 | +310 | +0.5% | 28 |
| 2024/06/19 | 60,620 | 61,070 | 60,500 | 60,500 | +350 | +0.6% | 108 |
| 2024/06/18 | 60,110 | 60,440 | 60,110 | 60,150 | +430 | +0.7% | 190 |
| 2024/06/17 | 60,600 | 60,600 | 59,600 | 59,720 | -1,220 | -2% | 92 |
| 2024/06/14 | 60,180 | 61,320 | 60,180 | 60,940 | +620 | +1% | 97 |
| 2024/06/13 | 60,180 | 60,700 | 60,180 | 60,320 | +630 | +1.1% | 47 |
| 2024/06/12 | 59,520 | 59,690 | 59,200 | 59,690 | -110 | -0.2% | 125 |
| 2024/06/11 | 59,700 | 59,940 | 59,690 | 59,800 | +470 | +0.8% | 32 |
| 2024/06/10 | 58,970 | 59,330 | 58,930 | 59,330 | +650 | +1.1% | 107 |
| 2024/06/07 | 59,000 | 59,000 | 58,420 | 58,680 | -120 | -0.2% | 26 |
| 2024/06/06 | 59,280 | 59,350 | 58,800 | 58,800 | +350 | +0.6% | 136 |
| 2024/06/05 | 59,150 | 59,390 | 58,450 | 58,450 | -1,270 | -2.1% | 92 |
| 2024/06/04 | 59,830 | 59,890 | 59,550 | 59,720 | -320 | -0.5% | 50 |
| 2024/06/03 | 59,710 | 60,060 | 59,710 | 60,040 | +540 | +0.9% | 44 |
| 2024/05/31 | 58,870 | 59,500 | 58,740 | 59,500 | +890 | +1.5% | 52 |
| 2024/05/30 | 58,340 | 58,860 | 58,150 | 58,610 | -560 | -0.9% | 101 |
| 2024/05/29 | 60,000 | 60,080 | 59,050 | 59,170 | -970 | -1.6% | 144 |
| 2024/05/28 | 60,180 | 60,190 | 59,880 | 60,140 | -60 | -0.1% | 28 |
| 2024/05/27 | 60,080 | 60,340 | 59,800 | 60,200 | +150 | +0.2% | 58 |
| 2024/05/24 | 59,840 | 60,320 | 59,840 | 60,050 | -660 | -1.1% | 73 |
| 2024/05/23 | 60,120 | 60,730 | 60,120 | 60,710 | +1,070 | +1.8% | 40 |
| 2024/05/22 | 60,140 | 60,180 | 59,640 | 59,640 | -820 | -1.4% | 114 |
| 2024/05/21 | 60,910 | 61,140 | 60,460 | 60,460 | -420 | -0.7% | 59 |
| 2024/05/20 | 60,670 | 61,230 | 60,670 | 60,880 | +240 | +0.4% | 115 |
| 2024/05/17 | 60,550 | 60,810 | 60,190 | 60,640 | ±0 | ±0% | 97 |
| 2024/05/16 | 60,210 | 60,700 | 60,210 | 60,640 | +520 | +0.9% | 187 |
| 2024/05/15 | 60,370 | 60,370 | 60,000 | 60,120 | +280 | +0.5% | 54 |
| 2024/05/14 | 60,340 | 60,500 | 59,600 | 59,840 | -320 | -0.5% | 58 |
| 2024/05/13 | 59,990 | 60,160 | 59,710 | 60,160 | +300 | +0.5% | 34 |
| 2024/05/10 | 59,560 | 61,030 | 59,560 | 59,860 | +740 | +1.3% | 713 |
| 2024/05/09 | 59,030 | 59,380 | 59,030 | 59,120 | +200 | +0.3% | 29 |
| 2024/05/08 | 59,840 | 59,840 | 58,910 | 58,920 | -920 | -1.5% | 604 |
| 2024/05/07 | 59,360 | 59,840 | 59,220 | 59,840 | +1,300 | +2.2% | 303 |
| 2024/05/02 | 58,140 | 58,550 | 57,880 | 58,540 | +100 | +0.2% | 56 |
| 2024/05/01 | 58,600 | 58,650 | 58,170 | 58,440 | -160 | -0.3% | 48 |
| 2024/04/30 | 57,000 | 58,660 | 57,000 | 58,600 | +2,050 | +3.6% | 94 |
| 2024/04/26 | 56,170 | 56,780 | 55,850 | 56,550 | +430 | +0.8% | 122 |
| 2024/04/25 | 56,850 | 56,850 | 56,120 | 56,120 | -1,250 | -2.2% | 91 |
| 2024/04/24 | 56,840 | 57,440 | 56,840 | 57,370 | +1,140 | +2% | 33 |
| 2024/04/23 | 56,780 | 56,900 | 55,900 | 56,230 | +340 | +0.6% | 36 |
| 2024/04/22 | 55,890 | 56,230 | 55,680 | 55,890 | -110 | -0.2% | 49 |
| 2024/04/19 | 57,670 | 57,670 | 55,430 | 56,000 | -1,960 | -3.4% | 116 |
| 2024/04/18 | 57,520 | 58,050 | 56,700 | 57,960 | +320 | +0.6% | 65 |
| 2024/04/17 | 58,150 | 58,160 | 57,420 | 57,640 | -180 | -0.3% | 59 |
| 2024/04/16 | 58,650 | 58,730 | 57,810 | 57,820 | -1,720 | -2.9% | 185 |
101～
150
件表示中 / 3586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
