50,870
+2470 (+5.10%)
株価：2025/04/08 12:48
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 59,560 | 59,900 | 59,180 | 59,900 | +350 | +0.6% | 106 |
| 2024/03/28 | 58,860 | 59,570 | 58,860 | 59,550 | +700 | +1.2% | 87 |
| 2024/03/27 | 58,940 | 59,010 | 58,600 | 58,850 | +130 | +0.2% | 117 |
| 2024/03/26 | 58,350 | 58,720 | 58,230 | 58,720 | +410 | +0.7% | 86 |
| 2024/03/25 | 58,010 | 58,820 | 58,010 | 58,310 | -520 | -0.9% | 61 |
| 2024/03/22 | 59,300 | 59,300 | 58,450 | 58,830 | +220 | +0.4% | 224 |
| 2024/03/21 | 58,380 | 58,610 | 58,280 | 58,610 | +1,200 | +2.1% | 114 |
| 2024/03/19 | 56,790 | 57,410 | 56,660 | 57,410 | +610 | +1.1% | 125 |
| 2024/03/18 | 55,610 | 56,800 | 55,610 | 56,800 | +1,600 | +2.9% | 121 |
| 2024/03/15 | 55,210 | 55,580 | 55,190 | 55,200 | -150 | -0.3% | 60 |
| 2024/03/14 | 55,080 | 55,350 | 54,650 | 55,350 | -50 | -0.1% | 119 |
| 2024/03/13 | 56,300 | 56,300 | 54,830 | 55,400 | -230 | -0.4% | 43 |
| 2024/03/12 | 55,070 | 55,650 | 54,700 | 55,630 | +230 | +0.4% | 65 |
| 2024/03/11 | 56,030 | 56,030 | 54,930 | 55,400 | -1,880 | -3.3% | 190 |
| 2024/03/08 | 57,910 | 57,910 | 57,160 | 57,280 | ±0 | ±0% | 383 |
| 2024/03/07 | 58,370 | 58,490 | 57,170 | 57,280 | -660 | -1.1% | 216 |
| 2024/03/06 | 57,100 | 57,990 | 56,920 | 57,940 | +240 | +0.4% | 131 |
| 2024/03/05 | 56,960 | 57,840 | 56,940 | 57,700 | +650 | +1.1% | 94 |
| 2024/03/04 | 57,220 | 57,250 | 56,870 | 57,050 | +330 | +0.6% | 144 |
| 2024/03/01 | 56,200 | 56,730 | 56,200 | 56,720 | +700 | +1.2% | 54 |
| 2024/02/29 | 55,790 | 56,050 | 55,470 | 56,020 | +140 | +0.3% | 77 |
| 2024/02/28 | 56,030 | 56,080 | 55,780 | 55,880 | +50 | +0.1% | 98 |
| 2024/02/27 | 55,350 | 56,000 | 55,350 | 55,830 | +640 | +1.2% | 74 |
| 2024/02/26 | 55,180 | 55,190 | 54,990 | 55,190 | +340 | +0.6% | 29 |
| 2024/02/22 | 54,480 | 54,850 | 54,230 | 54,850 | +1,290 | +2.4% | 90 |
| 2024/02/21 | 53,980 | 53,980 | 53,450 | 53,560 | -860 | -1.6% | 49 |
| 2024/02/20 | 53,980 | 54,420 | 53,820 | 54,420 | +710 | +1.3% | 74 |
| 2024/02/19 | 53,930 | 53,930 | 53,590 | 53,710 | -150 | -0.3% | 41 |
| 2024/02/16 | 52,620 | 54,500 | 52,620 | 53,860 | +240 | +0.4% | 89 |
| 2024/02/15 | 52,970 | 53,620 | 52,890 | 53,620 | +1,380 | +2.6% | 133 |
| 2024/02/14 | 52,870 | 52,870 | 51,870 | 52,240 | -630 | -1.2% | 72 |
| 2024/02/13 | 52,910 | 52,940 | 52,720 | 52,870 | +660 | +1.3% | 95 |
| 2024/02/09 | 52,280 | 52,550 | 52,210 | 52,210 | -70 | -0.1% | 41 |
| 2024/02/08 | 52,280 | 52,390 | 51,920 | 52,280 | +350 | +0.7% | 96 |
| 2024/02/07 | 52,060 | 52,060 | 51,430 | 51,930 | -810 | -1.5% | 163 |
| 2024/02/06 | 52,720 | 52,740 | 52,300 | 52,740 | -330 | -0.6% | 76 |
| 2024/02/05 | 52,980 | 53,120 | 52,650 | 53,070 | +710 | +1.4% | 78 |
| 2024/02/02 | 52,340 | 52,420 | 52,110 | 52,360 | +430 | +0.8% | 62 |
| 2024/02/01 | 52,100 | 52,100 | 51,790 | 51,930 | -750 | -1.4% | 80 |
| 2024/01/31 | 52,210 | 52,680 | 52,210 | 52,680 | +350 | +0.7% | 25 |
| 2024/01/30 | 52,150 | 52,400 | 52,150 | 52,330 | +410 | +0.8% | 20 |
| 2024/01/29 | 51,400 | 52,070 | 51,400 | 51,920 | +450 | +0.9% | 74 |
| 2024/01/26 | 51,700 | 51,770 | 51,250 | 51,470 | -800 | -1.5% | 71 |
| 2024/01/25 | 51,800 | 52,270 | 51,580 | 52,270 | +470 | +0.9% | 23 |
| 2024/01/24 | 52,290 | 52,290 | 51,690 | 51,800 | -490 | -0.9% | 61 |
| 2024/01/23 | 52,620 | 53,080 | 52,290 | 52,290 | -60 | -0.1% | 147 |
| 2024/01/22 | 52,180 | 52,350 | 52,130 | 52,350 | +740 | +1.4% | 188 |
| 2024/01/19 | 51,420 | 51,670 | 51,350 | 51,610 | +760 | +1.5% | 78 |
| 2024/01/18 | 50,650 | 51,200 | 50,650 | 50,850 | -190 | -0.4% | 24 |
| 2024/01/17 | 51,420 | 51,910 | 51,040 | 51,040 | -310 | -0.6% | 114 |
251～
300
件表示中 / 3675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
