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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 24,260 | 24,270 | 24,000 | 24,000 | +170 | +0.7% | 5 |
| 2014/03/17 | 24,080 | 24,080 | 23,830 | 23,830 | -240 | -1% | 20 |
| 2014/03/14 | 24,640 | 24,640 | 24,070 | 24,070 | -1,010 | -4% | 31 |
| 2014/03/13 | 25,300 | 25,300 | 25,080 | 25,080 | -320 | -1.3% | 78 |
| 2014/03/12 | 25,580 | 25,580 | 25,400 | 25,400 | - | - | 75 |
| 2014/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/10 | 25,900 | 25,900 | 25,660 | 25,690 | -210 | -0.8% | 13 |
| 2014/03/07 | 25,840 | 25,900 | 25,840 | 25,900 | - | - | 209 |
| 2014/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/05 | 25,540 | 25,620 | 25,420 | 25,420 | +250 | +1% | 18 |
| 2014/03/04 | 25,030 | 25,170 | 24,910 | 25,170 | -140 | -0.6% | 588 |
| 2014/03/03 | 25,350 | 25,350 | 25,310 | 25,310 | -270 | -1.1% | 5 |
| 2014/02/28 | 25,580 | 25,580 | 25,580 | 25,580 | -140 | -0.5% | 1 |
| 2014/02/27 | 25,730 | 25,730 | 25,600 | 25,720 | -10 | ±0% | 102 |
| 2014/02/26 | 25,720 | 25,730 | 25,720 | 25,730 | -120 | -0.5% | 19 |
| 2014/02/25 | 25,770 | 25,850 | 25,770 | 25,850 | +110 | +0.4% | 5 |
| 2014/02/24 | 25,740 | 25,740 | 25,740 | 25,740 | - | - | 1 |
| 2014/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/20 | 25,350 | 25,350 | 25,270 | 25,270 | -290 | -1.1% | 11 |
| 2014/02/19 | 25,560 | 25,560 | 25,560 | 25,560 | -80 | -0.3% | 1 |
| 2014/02/18 | 25,190 | 25,700 | 25,190 | 25,640 | +740 | +3% | 29 |
| 2014/02/17 | 24,900 | 24,900 | 24,900 | 24,900 | -70 | -0.3% | 11 |
| 2014/02/14 | 25,400 | 25,420 | 24,970 | 24,970 | -400 | -1.6% | 25 |
| 2014/02/13 | 25,370 | 25,370 | 25,370 | 25,370 | -270 | -1.1% | 1 |
| 2014/02/12 | 25,550 | 25,640 | 25,550 | 25,640 | +350 | +1.4% | 19 |
| 2014/02/10 | 25,640 | 25,640 | 25,290 | 25,290 | - | - | 18 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 24,710 | 24,710 | 24,570 | 24,640 | +180 | +0.7% | 39 |
| 2014/02/05 | 24,770 | 24,870 | 24,460 | 24,460 | +50 | +0.2% | 41 |
| 2014/02/04 | 25,500 | 25,500 | 24,410 | 24,410 | -1,590 | -6.1% | 266 |
| 2014/02/03 | 26,320 | 26,320 | 26,000 | 26,000 | -490 | -1.8% | 16 |
| 2014/01/31 | 26,920 | 26,920 | 26,490 | 26,490 | -150 | -0.6% | 233 |
| 2014/01/30 | 26,960 | 26,960 | 26,630 | 26,640 | -560 | -2.1% | 14 |
| 2014/01/29 | 27,310 | 27,310 | 27,030 | 27,200 | +330 | +1.2% | 72 |
| 2014/01/28 | 26,870 | 26,870 | 26,870 | 26,870 | +150 | +0.6% | 72 |
| 2014/01/27 | 27,000 | 27,000 | 26,720 | 26,720 | -780 | -2.8% | 40 |
| 2014/01/24 | 27,720 | 27,780 | 27,330 | 27,500 | -610 | -2.2% | 99 |
| 2014/01/23 | 28,300 | 28,300 | 28,110 | 28,110 | -190 | -0.7% | 11 |
| 2014/01/22 | 28,220 | 28,300 | 28,000 | 28,300 | ±0 | ±0% | 27 |
| 2014/01/21 | 28,300 | 28,300 | 28,120 | 28,300 | +80 | +0.3% | 6 |
| 2014/01/20 | 28,040 | 28,240 | 28,040 | 28,220 | +180 | +0.6% | 42 |
| 2014/01/17 | 27,900 | 28,100 | 27,900 | 28,040 | -40 | -0.1% | 149 |
| 2014/01/16 | 27,990 | 28,160 | 27,990 | 28,080 | +520 | +1.9% | 272 |
| 2014/01/15 | 27,760 | 27,760 | 27,560 | 27,560 | +460 | +1.7% | 7 |
| 2014/01/14 | 27,100 | 27,340 | 27,100 | 27,100 | -580 | -2.1% | 338 |
| 2014/01/10 | 27,680 | 27,680 | 27,680 | 27,680 | - | - | 112 |
| 2014/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/08 | 27,090 | 27,870 | 27,090 | 27,870 | +840 | +3.1% | 57 |
| 2014/01/07 | 27,260 | 27,260 | 27,030 | 27,030 | -280 | -1% | 70 |
| 2014/01/06 | 27,470 | 27,470 | 27,120 | 27,310 | -70 | -0.3% | 357 |
2751～
2800
件表示中 / 3723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
