64,090
+510 (+0.80%)
株価：2025/06/17 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 28,210 | 28,210 | 27,730 | 27,730 | -340 | -1.2% | 21 |
| 2015/10/30 | 27,990 | 28,070 | 27,990 | 28,070 | -240 | -0.8% | 17 |
| 2015/10/29 | 28,140 | 28,310 | 28,130 | 28,310 | +560 | +2% | 21 |
| 2015/10/28 | 28,000 | 28,000 | 27,750 | 27,750 | -340 | -1.2% | 16 |
| 2015/10/27 | 28,330 | 28,330 | 28,090 | 28,090 | -360 | -1.3% | 5 |
| 2015/10/26 | 28,470 | 28,600 | 28,450 | 28,450 | +310 | +1.1% | 22 |
| 2015/10/23 | 27,890 | 28,270 | 27,890 | 28,140 | - | - | 18 |
| 2015/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/21 | 27,370 | 27,820 | 27,370 | 27,820 | +780 | +2.9% | 6 |
| 2015/10/20 | 27,040 | 27,040 | 27,040 | 27,040 | +260 | +1% | 5 |
| 2015/10/19 | 27,260 | 27,260 | 26,780 | 26,780 | -470 | -1.7% | 22 |
| 2015/10/16 | 27,300 | 27,300 | 27,250 | 27,250 | +700 | +2.6% | 21 |
| 2015/10/15 | 26,550 | 26,550 | 26,550 | 26,550 | +20 | +0.1% | 10 |
| 2015/10/14 | 26,760 | 26,940 | 26,530 | 26,530 | -1,230 | -4.4% | 114 |
| 2015/10/13 | 27,760 | 27,760 | 27,760 | 27,760 | ±0 | ±0% | 1 |
| 2015/10/09 | 27,000 | 27,760 | 27,000 | 27,760 | +810 | +3% | 112 |
| 2015/10/08 | 27,030 | 27,090 | 26,950 | 26,950 | +150 | +0.6% | 17 |
| 2015/10/07 | 26,470 | 26,800 | 26,470 | 26,800 | +300 | +1.1% | 66 |
| 2015/10/06 | 26,370 | 26,500 | 26,320 | 26,500 | +710 | +2.8% | 18 |
| 2015/10/05 | 25,670 | 26,120 | 25,670 | 25,790 | +490 | +1.9% | 14 |
| 2015/10/02 | 25,300 | 25,300 | 25,300 | 25,300 | +460 | +1.9% | 1 |
| 2015/10/01 | 24,840 | 24,840 | 24,840 | 24,840 | +200 | +0.8% | 2 |
| 2015/09/30 | 24,640 | 24,640 | 24,530 | 24,640 | +600 | +2.5% | 4 |
| 2015/09/29 | 25,000 | 25,000 | 24,040 | 24,040 | -1,020 | -4.1% | 55 |
| 2015/09/28 | 25,000 | 25,500 | 25,000 | 25,060 | +100 | +0.4% | 10 |
| 2015/09/25 | 24,870 | 24,960 | 24,800 | 24,960 | -30 | -0.1% | 32 |
| 2015/09/24 | 26,120 | 26,120 | 24,990 | 24,990 | -1,130 | -4.3% | 12 |
| 2015/09/18 | 26,150 | 26,150 | 26,120 | 26,120 | - | - | 10 |
| 2015/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/16 | 26,300 | 26,370 | 26,300 | 26,370 | +420 | +1.6% | 4 |
| 2015/09/15 | 26,060 | 26,060 | 25,950 | 25,950 | - | - | 3 |
| 2015/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/10 | 26,100 | 26,100 | 25,900 | 25,900 | -590 | -2.2% | 22 |
| 2015/09/09 | 26,150 | 26,490 | 26,150 | 26,490 | +940 | +3.7% | 20 |
| 2015/09/08 | 25,550 | 25,550 | 25,550 | 25,550 | +150 | +0.6% | 1 |
| 2015/09/07 | 25,400 | 25,400 | 25,400 | 25,400 | ±0 | ±0% | 2 |
| 2015/09/04 | 26,390 | 26,390 | 25,400 | 25,400 | -900 | -3.4% | 62 |
| 2015/09/03 | 26,300 | 26,300 | 26,300 | 26,300 | ±0 | ±0% | 1 |
| 2015/09/02 | 26,320 | 26,320 | 26,300 | 26,300 | - | - | 2 |
| 2015/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/31 | 27,750 | 27,750 | 27,020 | 27,020 | -740 | -2.7% | 73 |
| 2015/08/28 | 27,900 | 27,900 | 27,760 | 27,760 | +860 | +3.2% | 36 |
| 2015/08/27 | 26,420 | 27,150 | 26,420 | 26,900 | +1,120 | +4.3% | 50 |
| 2015/08/26 | 25,800 | 25,800 | 25,780 | 25,780 | -190 | -0.7% | 10 |
| 2015/08/25 | 26,190 | 26,950 | 25,780 | 25,970 | -880 | -3.3% | 19 |
| 2015/08/24 | 27,880 | 27,880 | 26,850 | 26,850 | -1,340 | -4.8% | 46 |
| 2015/08/21 | 27,980 | 28,190 | 27,980 | 28,190 | -790 | -2.7% | 48 |
| 2015/08/20 | 29,440 | 29,440 | 28,980 | 28,980 | -510 | -1.7% | 17 |
| 2015/08/19 | 29,900 | 29,900 | 29,490 | 29,490 | -490 | -1.6% | 10 |
2351～
2400
件表示中 / 3722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
