63,740
-350 (-0.55%)
株価：2025/06/18 10:33
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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 34,950 | 34,950 | 34,950 | 34,950 | +50 | +0.1% | 1 |
| 2015/06/05 | 34,900 | 34,900 | 34,900 | 34,900 | - | - | 14 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 34,700 | 34,850 | 34,700 | 34,850 | -150 | -0.4% | 2 |
| 2015/06/02 | 35,000 | 35,000 | 35,000 | 35,000 | +250 | +0.7% | 11 |
| 2015/06/01 | 34,450 | 34,750 | 34,450 | 34,750 | +50 | +0.1% | 72 |
| 2015/05/29 | 34,800 | 34,900 | 34,500 | 34,700 | -150 | -0.4% | 121 |
| 2015/05/28 | 34,750 | 34,850 | 34,550 | 34,850 | +500 | +1.5% | 124 |
| 2015/05/27 | 34,200 | 34,350 | 34,200 | 34,350 | +150 | +0.4% | 15 |
| 2015/05/26 | 34,300 | 34,300 | 34,200 | 34,200 | - | - | 31 |
| 2015/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/21 | 33,450 | 33,850 | 33,450 | 33,850 | +650 | +2% | 12 |
| 2015/05/20 | 33,500 | 33,500 | 33,200 | 33,200 | -50 | -0.2% | 13 |
| 2015/05/19 | 33,250 | 33,300 | 33,250 | 33,250 | +250 | +0.8% | 33 |
| 2015/05/18 | 33,000 | 33,000 | 33,000 | 33,000 | +150 | +0.5% | 5 |
| 2015/05/15 | 32,850 | 32,850 | 32,850 | 32,850 | +150 | +0.5% | 21 |
| 2015/05/14 | 32,500 | 32,800 | 32,500 | 32,700 | +150 | +0.5% | 409 |
| 2015/05/13 | 32,550 | 32,550 | 32,550 | 32,550 | - | - | 1 |
| 2015/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/05/11 | 31,900 | 32,000 | 31,900 | 32,000 | +150 | +0.5% | 221 |
| 2015/05/08 | 31,600 | 31,850 | 31,550 | 31,850 | -100 | -0.3% | 743 |
| 2015/05/07 | 31,950 | 31,950 | 31,950 | 31,950 | +300 | +0.9% | 8 |
| 2015/05/01 | 31,650 | 31,650 | 31,650 | 31,650 | -300 | -0.9% | 12 |
| 2015/04/30 | 32,800 | 32,800 | 31,900 | 31,950 | -650 | -2% | 31 |
| 2015/04/28 | 32,400 | 32,600 | 32,400 | 32,600 | +200 | +0.6% | 36 |
| 2015/04/27 | 32,400 | 32,400 | 32,400 | 32,400 | ±0 | ±0% | 1 |
| 2015/04/24 | 32,400 | 32,400 | 32,250 | 32,400 | ±0 | ±0% | 61 |
| 2015/04/23 | 32,550 | 32,550 | 32,400 | 32,400 | +100 | +0.3% | 7 |
| 2015/04/22 | 32,000 | 32,300 | 32,000 | 32,300 | +200 | +0.6% | 10 |
| 2015/04/21 | 31,800 | 32,100 | 31,800 | 32,100 | - | - | 278 |
| 2015/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/16 | 32,050 | 32,050 | 32,050 | 32,050 | ±0 | ±0% | 6 |
| 2015/04/15 | 32,350 | 32,350 | 32,050 | 32,050 | -250 | -0.8% | 19 |
| 2015/04/14 | 32,100 | 32,300 | 32,100 | 32,300 | +100 | +0.3% | 3 |
| 2015/04/13 | 32,200 | 32,200 | 32,200 | 32,200 | -150 | -0.5% | 8 |
| 2015/04/10 | 32,400 | 32,400 | 32,350 | 32,350 | -100 | -0.3% | 4 |
| 2015/04/09 | 32,200 | 32,450 | 32,200 | 32,450 | +300 | +0.9% | 11 |
| 2015/04/08 | 32,250 | 32,350 | 32,100 | 32,150 | ±0 | ±0% | 8 |
| 2015/04/07 | 32,100 | 32,150 | 32,000 | 32,150 | +400 | +1.3% | 17 |
| 2015/04/06 | 32,050 | 32,050 | 31,750 | 31,750 | +100 | +0.3% | 7 |
| 2015/04/03 | 31,550 | 31,650 | 31,550 | 31,650 | +150 | +0.5% | 22 |
| 2015/04/02 | 31,550 | 31,550 | 31,500 | 31,500 | +450 | +1.4% | 5 |
| 2015/04/01 | 31,050 | 31,050 | 31,050 | 31,050 | -600 | -1.9% | 3 |
| 2015/03/31 | 31,750 | 31,750 | 31,650 | 31,650 | +50 | +0.2% | 9 |
| 2015/03/30 | 31,600 | 31,600 | 31,600 | 31,600 | - | - | 1 |
| 2015/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/26 | 31,800 | 31,800 | 31,550 | 31,800 | -100 | -0.3% | 7 |
| 2015/03/25 | 31,950 | 32,000 | 31,900 | 31,900 | - | - | 20 |
2451～
2500
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
