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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 23,520 | 23,520 | 23,370 | 23,370 | ±0 | ±0% | 6 |
| 2013/08/02 | 23,370 | 23,370 | 23,300 | 23,370 | +630 | +2.8% | 19 |
| 2013/08/01 | 22,740 | 22,740 | 22,740 | 22,740 | +50 | +0.2% | 1 |
| 2013/07/31 | 22,780 | 22,780 | 22,650 | 22,690 | +50 | +0.2% | 65 |
| 2013/07/30 | 22,350 | 22,640 | 22,300 | 22,640 | -60 | -0.3% | 111 |
| 2013/07/29 | 22,880 | 22,880 | 22,700 | 22,700 | -560 | -2.4% | 13 |
| 2013/07/26 | 23,600 | 23,600 | 23,260 | 23,260 | -640 | -2.7% | 64 |
| 2013/07/25 | 24,070 | 24,070 | 23,900 | 23,900 | -250 | -1% | 6 |
| 2013/07/24 | 24,260 | 24,260 | 24,070 | 24,150 | -360 | -1.5% | 200 |
| 2013/07/23 | 24,340 | 24,510 | 24,110 | 24,510 | -150 | -0.6% | 47 |
| 2013/07/22 | 24,940 | 24,940 | 24,660 | 24,660 | +100 | +0.4% | 47 |
| 2013/07/19 | 25,120 | 25,120 | 24,350 | 24,560 | -450 | -1.8% | 14 |
| 2013/07/18 | 25,030 | 25,030 | 25,010 | 25,010 | -20 | -0.1% | 6 |
| 2013/07/17 | 24,790 | 25,080 | 24,790 | 25,030 | +50 | +0.2% | 450 |
| 2013/07/16 | 25,350 | 25,350 | 24,930 | 24,980 | +300 | +1.2% | 86 |
| 2013/07/12 | 24,500 | 24,690 | 24,500 | 24,680 | +130 | +0.5% | 140 |
| 2013/07/11 | 23,800 | 24,550 | 23,800 | 24,550 | +250 | +1% | 8 |
| 2013/07/10 | 24,300 | 24,300 | 24,300 | 24,300 | +50 | +0.2% | 41 |
| 2013/07/09 | 24,100 | 24,250 | 24,030 | 24,250 | -50 | -0.2% | 133 |
| 2013/07/08 | 24,100 | 24,300 | 24,100 | 24,300 | +570 | +2.4% | 62 |
| 2013/07/05 | 23,780 | 23,870 | 23,680 | 23,730 | +170 | +0.7% | 14 |
| 2013/07/04 | 23,600 | 23,600 | 23,560 | 23,560 | -50 | -0.2% | 6 |
| 2013/07/03 | 23,880 | 23,880 | 23,610 | 23,610 | -10 | ±0% | 27 |
| 2013/07/02 | 23,770 | 23,770 | 23,400 | 23,620 | +470 | +2% | 27 |
| 2013/07/01 | 23,060 | 23,150 | 22,910 | 23,150 | +390 | +1.7% | 112 |
| 2013/06/28 | 22,470 | 22,760 | 22,470 | 22,760 | +790 | +3.6% | 13 |
| 2013/06/27 | 21,680 | 21,970 | 21,650 | 21,970 | +620 | +2.9% | 59 |
| 2013/06/26 | 22,200 | 22,200 | 21,330 | 21,350 | -130 | -0.6% | 368 |
| 2013/06/25 | 21,880 | 21,880 | 21,410 | 21,480 | -790 | -3.5% | 39 |
| 2013/06/24 | 22,510 | 22,510 | 22,270 | 22,270 | -340 | -1.5% | 35 |
| 2013/06/21 | 22,020 | 22,610 | 21,880 | 22,610 | -140 | -0.6% | 40 |
| 2013/06/20 | 23,070 | 23,070 | 22,750 | 22,750 | -430 | -1.9% | 6 |
| 2013/06/19 | 23,230 | 23,230 | 22,910 | 23,180 | +410 | +1.8% | 90 |
| 2013/06/18 | 23,080 | 23,080 | 22,720 | 22,770 | +70 | +0.3% | 13 |
| 2013/06/17 | 22,360 | 22,700 | 22,360 | 22,700 | -50 | -0.2% | 22 |
| 2013/06/14 | 23,390 | 23,390 | 22,750 | 22,750 | +260 | +1.2% | 23 |
| 2013/06/13 | 22,940 | 22,940 | 22,180 | 22,490 | -770 | -3.3% | 51 |
| 2013/06/12 | 22,600 | 23,470 | 22,600 | 23,260 | +120 | +0.5% | 43 |
| 2013/06/11 | 23,580 | 23,580 | 23,140 | 23,140 | ±0 | ±0% | 31 |
| 2013/06/10 | 23,890 | 23,890 | 23,140 | 23,140 | +650 | +2.9% | 16 |
| 2013/06/07 | 22,210 | 22,710 | 21,870 | 22,490 | -220 | -1% | 1,896 |
| 2013/06/06 | 22,760 | 23,070 | 22,710 | 22,710 | -990 | -4.2% | 67 |
| 2013/06/05 | 24,280 | 24,410 | 23,700 | 23,700 | -300 | -1.3% | 35 |
| 2013/06/04 | 23,460 | 24,050 | 23,280 | 24,000 | +240 | +1% | 246 |
| 2013/06/03 | 24,010 | 24,460 | 23,760 | 23,760 | -530 | -2.2% | 115 |
| 2013/05/31 | 24,740 | 24,740 | 24,290 | 24,290 | ±0 | ±0% | 63 |
| 2013/05/30 | 24,590 | 25,050 | 24,290 | 24,290 | -1,250 | -4.9% | 197 |
| 2013/05/29 | 25,730 | 26,200 | 25,400 | 25,540 | +310 | +1.2% | 81 |
| 2013/05/28 | 24,850 | 25,230 | 24,300 | 25,230 | -120 | -0.5% | 276 |
| 2013/05/27 | 25,990 | 25,990 | 25,350 | 25,350 | -650 | -2.5% | 116 |
2901～
2950
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
