63,850
-240 (-0.37%)
株価：2025/06/18 14:36
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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 29,690 | 29,690 | 29,460 | 29,460 | +90 | +0.3% | 20 |
| 2015/01/08 | 29,590 | 29,590 | 29,370 | 29,370 | +260 | +0.9% | 11 |
| 2015/01/07 | 28,920 | 29,130 | 28,920 | 29,110 | +150 | +0.5% | 47 |
| 2015/01/06 | 29,600 | 29,600 | 28,960 | 28,960 | - | - | 14 |
| 2015/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/12/30 | 30,450 | 30,450 | 30,300 | 30,300 | -350 | -1.1% | 86 |
| 2014/12/29 | 30,550 | 30,800 | 30,300 | 30,650 | -100 | -0.3% | 17 |
| 2014/12/26 | 30,750 | 30,750 | 30,750 | 30,750 | +300 | +1% | 1 |
| 2014/12/25 | 30,700 | 30,700 | 30,450 | 30,450 | -250 | -0.8% | 13 |
| 2014/12/24 | 30,600 | 30,900 | 30,600 | 30,700 | +250 | +0.8% | 49 |
| 2014/12/22 | 30,150 | 30,450 | 30,150 | 30,450 | +200 | +0.7% | 17 |
| 2014/12/19 | 30,550 | 30,550 | 30,200 | 30,250 | +50 | +0.2% | 26 |
| 2014/12/18 | 30,200 | 30,200 | 30,200 | 30,200 | +880 | +3% | 2 |
| 2014/12/17 | 29,000 | 29,360 | 29,000 | 29,320 | +20 | +0.1% | 10 |
| 2014/12/16 | 29,300 | 29,300 | 29,300 | 29,300 | -340 | -1.1% | 2 |
| 2014/12/15 | 29,930 | 29,930 | 29,640 | 29,640 | -860 | -2.8% | 93 |
| 2014/12/12 | 30,150 | 30,500 | 30,150 | 30,500 | +350 | +1.2% | 12 |
| 2014/12/11 | 29,100 | 30,200 | 28,600 | 30,150 | +50 | +0.2% | 70 |
| 2014/12/10 | 30,750 | 30,750 | 29,350 | 30,100 | -1,350 | -4.3% | 202 |
| 2014/12/09 | 31,400 | 31,450 | 31,400 | 31,450 | -150 | -0.5% | 9 |
| 2014/12/08 | 31,850 | 31,850 | 31,600 | 31,600 | ±0 | ±0% | 77 |
| 2014/12/05 | 31,600 | 31,600 | 31,600 | 31,600 | +350 | +1.1% | 30 |
| 2014/12/04 | 31,150 | 31,350 | 31,050 | 31,250 | +150 | +0.5% | 40 |
| 2014/12/03 | 31,000 | 31,200 | 31,000 | 31,100 | +300 | +1% | 12 |
| 2014/12/02 | 30,750 | 30,900 | 30,750 | 30,800 | ±0 | ±0% | 10 |
| 2014/12/01 | 30,300 | 30,800 | 30,300 | 30,800 | +450 | +1.5% | 34 |
| 2014/11/28 | 30,350 | 30,350 | 30,350 | 30,350 | +300 | +1% | 1 |
| 2014/11/27 | 30,400 | 30,400 | 30,050 | 30,050 | -300 | -1% | 7 |
| 2014/11/26 | 30,350 | 30,350 | 30,350 | 30,350 | +150 | +0.5% | 5 |
| 2014/11/25 | 29,940 | 30,250 | 29,940 | 30,200 | +760 | +2.6% | 35 |
| 2014/11/21 | 29,880 | 29,880 | 29,440 | 29,440 | -260 | -0.9% | 38 |
| 2014/11/20 | 30,050 | 30,050 | 29,650 | 29,700 | -220 | -0.7% | 54 |
| 2014/11/19 | 29,800 | 29,920 | 29,800 | 29,920 | +330 | +1.1% | 16 |
| 2014/11/18 | 29,240 | 29,590 | 29,240 | 29,590 | +540 | +1.9% | 78 |
| 2014/11/17 | 29,400 | 29,400 | 29,050 | 29,050 | -580 | -2% | 41 |
| 2014/11/14 | 29,660 | 29,660 | 29,630 | 29,630 | +160 | +0.5% | 25 |
| 2014/11/13 | 29,470 | 29,470 | 29,470 | 29,470 | -380 | -1.3% | 4 |
| 2014/11/12 | 29,780 | 29,850 | 29,780 | 29,850 | +270 | +0.9% | 11 |
| 2014/11/11 | 29,560 | 29,580 | 29,560 | 29,580 | - | - | 11 |
| 2014/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/07 | 29,360 | 29,370 | 29,360 | 29,370 | +10 | ±0% | 9 |
| 2014/11/06 | 29,490 | 29,740 | 29,360 | 29,360 | +160 | +0.5% | 7 |
| 2014/11/05 | 29,190 | 29,200 | 29,150 | 29,200 | -250 | -0.8% | 13 |
| 2014/11/04 | 28,900 | 29,760 | 28,900 | 29,450 | +1,050 | +3.7% | 124 |
| 2014/10/31 | 27,840 | 28,400 | 27,840 | 28,400 | +800 | +2.9% | 20 |
| 2014/10/30 | 27,370 | 27,600 | 27,320 | 27,600 | +150 | +0.5% | 80 |
| 2014/10/29 | 27,450 | 27,450 | 27,450 | 27,450 | - | - | 1 |
| 2014/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/27 | 26,950 | 27,010 | 26,920 | 27,010 | +100 | +0.4% | 7 |
| 2014/10/24 | 26,910 | 26,910 | 26,910 | 26,910 | - | - | 1 |
2551～
2600
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
