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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/05 | 30,550 | 30,800 | 30,550 | 30,800 | +600 | +2% | 2 |
| 2019/02/04 | 30,200 | 30,200 | 30,200 | 30,200 | +150 | +0.5% | 1 |
| 2019/02/01 | 30,350 | 30,350 | 30,050 | 30,050 | -250 | -0.8% | 3 |
| 2019/01/31 | 30,300 | 30,300 | 30,300 | 30,300 | +100 | +0.3% | 1 |
| 2019/01/30 | 30,200 | 30,200 | 30,200 | 30,200 | +50 | +0.2% | 2 |
| 2019/01/29 | 30,300 | 30,300 | 30,150 | 30,150 | -550 | -1.8% | 2 |
| 2019/01/28 | 30,650 | 30,700 | 30,650 | 30,700 | +150 | +0.5% | 2 |
| 2019/01/25 | 30,550 | 30,550 | 30,550 | 30,550 | - | - | 1 |
| 2019/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/22 | 30,500 | 30,500 | 29,980 | 29,980 | - | - | 187 |
| 2019/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/18 | 29,910 | 29,910 | 29,910 | 29,910 | -50 | -0.2% | 2 |
| 2019/01/17 | 30,100 | 30,100 | 29,960 | 29,960 | +110 | +0.4% | 100 |
| 2019/01/16 | 29,850 | 29,850 | 29,850 | 29,850 | ±0 | ±0% | 1 |
| 2019/01/15 | 29,180 | 29,850 | 29,180 | 29,850 | +660 | +2.3% | 3 |
| 2019/01/11 | 29,190 | 29,190 | 29,190 | 29,190 | +510 | +1.8% | 96 |
| 2019/01/10 | 28,980 | 28,980 | 28,680 | 28,680 | -520 | -1.8% | 235 |
| 2019/01/09 | 29,090 | 29,200 | 28,940 | 29,200 | +680 | +2.4% | 4 |
| 2019/01/08 | 28,360 | 28,580 | 28,360 | 28,520 | +70 | +0.2% | 5 |
| 2019/01/07 | 28,330 | 28,450 | 28,330 | 28,450 | +1,420 | +5.3% | 11 |
| 2019/01/04 | 27,790 | 27,790 | 26,810 | 27,030 | -1,070 | -3.8% | 14 |
| 2018/12/28 | 28,150 | 28,170 | 28,100 | 28,100 | -50 | -0.2% | 4 |
| 2018/12/27 | 27,990 | 28,150 | 27,990 | 28,150 | +1,510 | +5.7% | 6 |
| 2018/12/26 | 26,640 | 26,640 | 26,640 | 26,640 | ±0 | ±0% | 6 |
| 2018/12/25 | 27,650 | 27,980 | 26,640 | 26,640 | -1,510 | -5.4% | 775 |
| 2018/12/21 | 28,360 | 28,380 | 27,920 | 28,150 | -850 | -2.9% | 530 |
| 2018/12/20 | 29,180 | 29,180 | 29,000 | 29,000 | -680 | -2.3% | 2 |
| 2018/12/19 | 29,660 | 29,680 | 29,660 | 29,680 | +250 | +0.8% | 3 |
| 2018/12/18 | 29,850 | 29,850 | 29,430 | 29,430 | -540 | -1.8% | 10 |
| 2018/12/17 | 30,200 | 30,250 | 29,970 | 29,970 | - | - | 17 |
| 2018/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/13 | 30,600 | 30,800 | 30,600 | 30,800 | +200 | +0.7% | 4 |
| 2018/12/12 | 30,600 | 30,600 | 30,600 | 30,600 | +740 | +2.5% | 1 |
| 2018/12/11 | 29,900 | 29,900 | 29,860 | 29,860 | -740 | -2.4% | 2 |
| 2018/12/10 | 31,100 | 31,100 | 30,600 | 30,600 | -400 | -1.3% | 8 |
| 2018/12/07 | 31,200 | 31,900 | 31,000 | 31,000 | -400 | -1.3% | 8 |
| 2018/12/06 | 31,400 | 31,400 | 31,400 | 31,400 | - | - | 2 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 33,300 | 33,300 | 33,250 | 33,250 | -200 | -0.6% | 5 |
| 2018/12/03 | 33,650 | 33,650 | 33,450 | 33,450 | - | - | 7 |
| 2018/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/29 | 33,100 | 33,150 | 33,000 | 33,150 | +650 | +2% | 7 |
| 2018/11/28 | 32,500 | 32,500 | 32,500 | 32,500 | +350 | +1.1% | 1 |
| 2018/11/27 | 32,150 | 32,150 | 32,150 | 32,150 | - | - | 10 |
| 2018/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/22 | 31,450 | 31,450 | 31,450 | 31,450 | - | - | 1 |
| 2018/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
1551～
1600
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
