60,450
+890 (+1.49%)
株価：2025/05/23 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 56,330 | 57,700 | 56,200 | 57,100 | -230 | -0.4% | 51 |
| 2024/12/18 | 57,390 | 57,560 | 57,120 | 57,330 | +30 | +0.1% | 29 |
| 2024/12/17 | 57,650 | 58,030 | 57,300 | 57,300 | -150 | -0.3% | 229 |
| 2024/12/16 | 57,310 | 57,650 | 57,260 | 57,450 | +350 | +0.6% | 77 |
| 2024/12/13 | 58,180 | 58,180 | 56,960 | 57,100 | -1,260 | -2.2% | 632 |
| 2024/12/12 | 57,790 | 58,560 | 57,790 | 58,360 | +710 | +1.2% | 65 |
| 2024/12/11 | 57,830 | 57,830 | 57,270 | 57,650 | +110 | +0.2% | 212 |
| 2024/12/10 | 58,030 | 58,030 | 57,360 | 57,540 | +280 | +0.5% | 2,056 |
| 2024/12/09 | 57,530 | 57,920 | 57,170 | 57,260 | -250 | -0.4% | 131 |
| 2024/12/06 | 57,650 | 57,870 | 57,310 | 57,510 | -220 | -0.4% | 125 |
| 2024/12/05 | 58,480 | 58,700 | 57,730 | 57,730 | -420 | -0.7% | 71 |
| 2024/12/04 | 58,150 | 58,240 | 57,910 | 58,150 | +40 | +0.1% | 97 |
| 2024/12/03 | 57,240 | 58,110 | 57,240 | 58,110 | +1,240 | +2.2% | 313 |
| 2024/12/02 | 56,310 | 57,000 | 56,310 | 56,870 | +560 | +1% | 38 |
| 2024/11/29 | 56,720 | 56,720 | 56,220 | 56,310 | -750 | -1.3% | 80 |
| 2024/11/28 | 56,340 | 57,210 | 56,340 | 57,060 | +440 | +0.8% | 111 |
| 2024/11/27 | 57,050 | 57,170 | 56,490 | 56,620 | -590 | -1% | 200 |
| 2024/11/26 | 57,720 | 57,990 | 57,190 | 57,210 | -3,190 | -5.3% | 2,314 |
| 2024/11/25 | 58,720 | 60,400 | 58,450 | 60,400 | +2,400 | +4.1% | 1,363 |
| 2024/11/22 | 58,000 | 58,180 | 57,930 | 58,000 | +280 | +0.5% | 3,215 |
| 2024/11/21 | 58,370 | 58,370 | 57,630 | 57,720 | -530 | -0.9% | 533 |
| 2024/11/20 | 58,400 | 58,400 | 57,860 | 58,250 | +280 | +0.5% | 579 |
| 2024/11/19 | 58,290 | 58,360 | 57,730 | 57,970 | -1,320 | -2.2% | 1,015 |
| 2024/11/18 | 57,940 | 59,290 | 57,830 | 59,290 | +520 | +0.9% | 336 |
| 2024/11/15 | 58,670 | 59,000 | 58,450 | 58,770 | +490 | +0.8% | 169 |
| 2024/11/14 | 58,500 | 58,990 | 58,280 | 58,280 | +410 | +0.7% | 129 |
| 2024/11/13 | 58,760 | 58,760 | 57,870 | 57,870 | -830 | -1.4% | 215 |
| 2024/11/12 | 59,060 | 59,420 | 58,700 | 58,700 | +140 | +0.2% | 170 |
| 2024/11/11 | 58,440 | 59,210 | 58,440 | 58,560 | -510 | -0.9% | 865 |
| 2024/11/08 | 59,990 | 59,990 | 59,020 | 59,070 | -90 | -0.2% | 198 |
| 2024/11/07 | 59,810 | 60,340 | 58,420 | 59,160 | +350 | +0.6% | 7,595 |
| 2024/11/06 | 57,300 | 58,810 | 56,820 | 58,810 | +2,810 | +5% | 638 |
| 2024/11/05 | 56,630 | 57,000 | 56,000 | 56,000 | +100 | +0.2% | 45 |
| 2024/11/01 | 56,250 | 56,640 | 55,840 | 55,900 | -1,420 | -2.5% | 400 |
| 2024/10/31 | 57,400 | 57,420 | 56,910 | 57,320 | -200 | -0.3% | 96 |
| 2024/10/30 | 56,150 | 57,520 | 56,140 | 57,520 | +1,590 | +2.8% | 1,562 |
| 2024/10/29 | 55,190 | 56,050 | 55,050 | 55,930 | +460 | +0.8% | 123 |
| 2024/10/28 | 54,490 | 55,500 | 54,270 | 55,470 | +1,060 | +1.9% | 921 |
| 2024/10/25 | 54,630 | 54,630 | 54,150 | 54,410 | -220 | -0.4% | 266 |
| 2024/10/24 | 54,080 | 54,950 | 53,930 | 54,630 | -120 | -0.2% | 847 |
| 2024/10/23 | 55,220 | 55,450 | 54,740 | 54,750 | -610 | -1.1% | 552 |
| 2024/10/22 | 56,460 | 56,460 | 55,010 | 55,360 | -1,280 | -2.3% | 759 |
| 2024/10/21 | 57,380 | 57,380 | 56,640 | 56,640 | -330 | -0.6% | 40 |
| 2024/10/18 | 56,660 | 57,100 | 56,380 | 56,970 | +670 | +1.2% | 106 |
| 2024/10/17 | 56,740 | 56,740 | 56,300 | 56,300 | -410 | -0.7% | 452 |
| 2024/10/16 | 56,500 | 56,720 | 56,210 | 56,710 | -650 | -1.1% | 30 |
| 2024/10/15 | 57,740 | 57,740 | 56,900 | 57,360 | +350 | +0.6% | 98 |
| 2024/10/11 | 57,200 | 57,600 | 57,010 | 57,010 | -110 | -0.2% | 344 |
| 2024/10/10 | 57,460 | 57,550 | 56,960 | 57,120 | +390 | +0.7% | 24 |
| 2024/10/09 | 57,170 | 57,170 | 56,730 | 56,730 | +90 | +0.2% | 45 |
101～
150
件表示中 / 3705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
