67,170
+90 (+0.13%)
株価：2025/08/22 14:46
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/10/08 | 57,560 | 57,560 | 56,630 | 56,640 | -1,210 | -2.1% | 70 |
| 2024/10/07 | 58,770 | 58,770 | 57,850 | 57,850 | +280 | +0.5% | 549 |
| 2024/10/04 | 57,100 | 57,770 | 57,100 | 57,570 | +130 | +0.2% | 75 |
| 2024/10/03 | 58,050 | 58,330 | 57,310 | 57,440 | +890 | +1.6% | 76 |
| 2024/10/02 | 56,940 | 57,770 | 56,550 | 56,550 | -1,140 | -2% | 638 |
| 2024/10/01 | 57,040 | 57,710 | 56,580 | 57,690 | +1,650 | +2.9% | 150 |
| 2024/09/30 | 56,050 | 56,600 | 55,600 | 56,040 | -2,010 | -3.5% | 1,780 |
| 2024/09/27 | 56,350 | 58,250 | 56,350 | 58,050 | +1,950 | +3.5% | 1,019 |
| 2024/09/26 | 54,810 | 56,100 | 54,810 | 56,100 | +1,790 | +3.3% | 211 |
| 2024/09/25 | 53,100 | 54,650 | 53,100 | 54,310 | +680 | +1.3% | 98 |
| 2024/09/24 | 53,470 | 53,870 | 53,320 | 53,630 | +810 | +1.5% | 58 |
| 2024/09/20 | 52,930 | 53,210 | 52,770 | 52,820 | +720 | +1.4% | 932 |
| 2024/09/19 | 51,880 | 52,290 | 51,880 | 52,100 | +1,180 | +2.3% | 1,497 |
| 2024/09/18 | 51,110 | 51,280 | 50,620 | 50,920 | +310 | +0.6% | 44 |
| 2024/09/17 | 51,060 | 51,060 | 49,990 | 50,610 | -180 | -0.4% | 318 |
| 2024/09/13 | 50,350 | 50,930 | 50,350 | 50,790 | +20 | ±0% | 31 |
| 2024/09/12 | 50,430 | 50,770 | 50,230 | 50,770 | +1,740 | +3.5% | 229 |
| 2024/09/11 | 49,870 | 49,870 | 48,460 | 49,030 | -710 | -1.4% | 138 |
| 2024/09/10 | 49,850 | 50,100 | 49,600 | 49,740 | +40 | +0.1% | 57 |
| 2024/09/09 | 48,280 | 49,700 | 48,230 | 49,700 | -630 | -1.3% | 235 |
| 2024/09/06 | 51,680 | 51,680 | 50,180 | 50,330 | -1,350 | -2.6% | 51 |
| 2024/09/05 | 51,120 | 52,050 | 50,760 | 51,680 | +60 | +0.1% | 96 |
| 2024/09/04 | 52,690 | 52,690 | 51,600 | 51,620 | -2,490 | -4.6% | 302 |
| 2024/09/03 | 54,200 | 54,640 | 54,050 | 54,110 | -470 | -0.9% | 112 |
| 2024/09/02 | 55,280 | 55,610 | 54,510 | 54,580 | -150 | -0.3% | 46 |
| 2024/08/30 | 54,520 | 54,950 | 54,330 | 54,730 | +500 | +0.9% | 60 |
| 2024/08/29 | 53,670 | 54,310 | 53,670 | 54,230 | +60 | +0.1% | 45 |
| 2024/08/28 | 54,050 | 54,170 | 53,740 | 54,170 | -70 | -0.1% | 72 |
| 2024/08/27 | 53,880 | 54,250 | 53,510 | 54,240 | +520 | +1% | 71 |
| 2024/08/26 | 54,050 | 54,050 | 53,450 | 53,720 | -750 | -1.4% | 54 |
| 2024/08/23 | 53,850 | 54,510 | 53,850 | 54,470 | +660 | +1.2% | 39 |
| 2024/08/22 | 53,870 | 54,290 | 53,610 | 53,810 | -160 | -0.3% | 77 |
| 2024/08/21 | 53,790 | 54,870 | 53,500 | 53,970 | -820 | -1.5% | 56 |
| 2024/08/20 | 54,820 | 54,940 | 54,630 | 54,790 | +780 | +1.4% | 52 |
| 2024/08/19 | 55,330 | 55,690 | 54,010 | 54,010 | -1,790 | -3.2% | 172 |
| 2024/08/16 | 55,360 | 55,800 | 55,070 | 55,800 | +2,000 | +3.7% | 176 |
| 2024/08/15 | 53,110 | 54,170 | 53,110 | 53,800 | +780 | +1.5% | 27 |
201～
250
件表示中 / 3768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
