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 |
|---|---|---|---|---|---|---|---|
| 2013/10/17 | 25,260 | 25,270 | 25,210 | 25,210 | - | - | 50 |
| 2013/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/15 | 25,330 | 25,330 | 25,330 | 25,330 | +580 | +2.3% | 5 |
| 2013/10/11 | 24,450 | 24,750 | 24,450 | 24,750 | +350 | +1.4% | 16 |
| 2013/10/10 | 24,470 | 24,470 | 24,400 | 24,400 | - | - | 54 |
| 2013/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/08 | 23,420 | 24,000 | 23,420 | 24,000 | -50 | -0.2% | 82 |
| 2013/10/07 | 24,100 | 24,100 | 24,050 | 24,050 | -280 | -1.2% | 65 |
| 2013/10/04 | 24,340 | 24,340 | 24,200 | 24,330 | -40 | -0.2% | 5 |
| 2013/10/03 | 24,360 | 24,380 | 24,360 | 24,370 | -630 | -2.5% | 273 |
| 2013/10/02 | 24,920 | 25,000 | 24,920 | 25,000 | +100 | +0.4% | 8 |
| 2013/10/01 | 24,920 | 24,920 | 24,900 | 24,900 | -230 | -0.9% | 3 |
| 2013/09/30 | 25,130 | 25,130 | 25,130 | 25,130 | -390 | -1.5% | 1 |
| 2013/09/27 | 25,680 | 25,680 | 25,290 | 25,520 | -50 | -0.2% | 146 |
| 2013/09/26 | 24,860 | 25,570 | 24,860 | 25,570 | +330 | +1.3% | 24 |
| 2013/09/25 | 25,440 | 25,440 | 25,240 | 25,240 | -160 | -0.6% | 3 |
| 2013/09/24 | 25,400 | 25,400 | 25,400 | 25,400 | -400 | -1.6% | 20 |
| 2013/09/20 | 25,790 | 25,800 | 25,780 | 25,800 | +20 | +0.1% | 33 |
| 2013/09/19 | 25,790 | 25,790 | 25,510 | 25,780 | +490 | +1.9% | 58 |
| 2013/09/18 | 25,300 | 25,310 | 25,280 | 25,290 | +120 | +0.5% | 70 |
| 2013/09/17 | 25,060 | 25,190 | 25,060 | 25,170 | +340 | +1.4% | 94 |
| 2013/09/13 | 24,910 | 24,930 | 24,830 | 24,830 | -100 | -0.4% | 15 |
| 2013/09/12 | 24,700 | 24,970 | 24,690 | 24,930 | +60 | +0.2% | 48 |
| 2013/09/11 | 24,700 | 24,900 | 24,700 | 24,870 | +360 | +1.5% | 97 |
| 2013/09/10 | 24,130 | 24,510 | 24,130 | 24,510 | +510 | +2.1% | 22 |
| 2013/09/09 | 24,520 | 24,520 | 24,000 | 24,000 | +540 | +2.3% | 46 |
| 2013/09/06 | 23,680 | 23,680 | 23,340 | 23,460 | -220 | -0.9% | 61 |
| 2013/09/05 | 23,680 | 23,680 | 23,560 | 23,680 | +140 | +0.6% | 130 |
| 2013/09/04 | 23,270 | 23,540 | 23,270 | 23,540 | +470 | +2% | 3 |
| 2013/09/03 | 23,070 | 23,070 | 23,070 | 23,070 | +100 | +0.4% | 5 |
| 2013/09/02 | 22,970 | 22,970 | 22,970 | 22,970 | +80 | +0.3% | 1 |
| 2013/08/30 | 22,770 | 22,890 | 22,770 | 22,890 | +260 | +1.1% | 15 |
| 2013/08/29 | 22,630 | 22,630 | 22,630 | 22,630 | +130 | +0.6% | 1 |
| 2013/08/28 | 22,500 | 22,500 | 22,500 | 22,500 | - | - | 1 |
| 2013/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/26 | 23,540 | 23,540 | 23,320 | 23,320 | ±0 | ±0% | 10 |
| 2013/08/23 | 23,100 | 23,320 | 23,100 | 23,320 | - | - | 6 |
| 2013/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/19 | 23,120 | 23,120 | 23,120 | 23,120 | ±0 | ±0% | 7 |
| 2013/08/16 | 23,100 | 23,120 | 23,100 | 23,120 | -230 | -1% | 8 |
| 2013/08/15 | 23,330 | 23,350 | 23,330 | 23,350 | -200 | -0.8% | 17 |
| 2013/08/14 | 23,550 | 23,550 | 23,550 | 23,550 | +210 | +0.9% | 2 |
| 2013/08/13 | 23,050 | 23,340 | 23,050 | 23,340 | +830 | +3.7% | 22 |
| 2013/08/12 | 22,510 | 22,510 | 22,510 | 22,510 | -290 | -1.3% | 1 |
| 2013/08/09 | 22,980 | 23,000 | 22,800 | 22,800 | +30 | +0.1% | 21 |
| 2013/08/08 | 22,790 | 22,790 | 22,770 | 22,770 | -220 | -1% | 3 |
| 2013/08/07 | 23,190 | 23,190 | 22,990 | 22,990 | -260 | -1.1% | 18 |
| 2013/08/06 | 23,300 | 23,300 | 23,250 | 23,250 | -120 | -0.5% | 6 |
2851～
2900
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
