67,170
+90 (+0.13%)
株価：2025/08/22 14:46
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 53,450 | 53,540 | 52,720 | 53,020 | +260 | +0.5% | 190 |
| 2024/08/13 | 50,650 | 52,760 | 50,650 | 52,760 | +2,810 | +5.6% | 201 |
| 2024/08/09 | 51,360 | 51,480 | 49,950 | 49,950 | -410 | -0.8% | 45 |
| 2024/08/08 | 51,040 | 51,500 | 50,140 | 50,360 | -1,140 | -2.2% | 114 |
| 2024/08/07 | 48,310 | 52,260 | 48,140 | 51,500 | +2,490 | +5.1% | 291 |
| 2024/08/06 | 47,150 | 50,000 | 47,020 | 49,010 | +2,720 | +5.9% | 146 |
| 2024/08/05 | 48,300 | 49,000 | 43,610 | 46,290 | -5,710 | -11% | 379 |
| 2024/08/02 | 53,050 | 53,170 | 52,000 | 52,000 | -3,950 | -7.1% | 255 |
| 2024/08/01 | 58,540 | 58,540 | 55,500 | 55,950 | -2,380 | -4.1% | 279 |
| 2024/07/31 | 56,530 | 58,470 | 56,500 | 58,330 | +800 | +1.4% | 139 |
| 2024/07/30 | 57,530 | 57,530 | 56,980 | 57,530 | -460 | -0.8% | 66 |
| 2024/07/29 | 57,520 | 58,090 | 57,520 | 57,990 | +920 | +1.6% | 105 |
| 2024/07/26 | 56,510 | 57,420 | 56,450 | 57,070 | +650 | +1.2% | 119 |
| 2024/07/25 | 57,870 | 57,870 | 56,370 | 56,420 | -2,450 | -4.2% | 196 |
| 2024/07/24 | 59,880 | 59,880 | 58,870 | 58,870 | -1,010 | -1.7% | 183 |
| 2024/07/23 | 60,340 | 60,740 | 59,800 | 59,880 | ±0 | ±0% | 167 |
| 2024/07/22 | 60,700 | 60,920 | 59,850 | 59,880 | -1,300 | -2.1% | 98 |
| 2024/07/19 | 61,640 | 61,640 | 61,100 | 61,180 | -860 | -1.4% | 251 |
| 2024/07/18 | 63,140 | 63,140 | 62,040 | 62,040 | -2,250 | -3.5% | 295 |
| 2024/07/17 | 64,200 | 64,710 | 63,950 | 64,290 | +590 | +0.9% | 234 |
| 2024/07/16 | 63,490 | 63,810 | 63,090 | 63,700 | +1,170 | +1.9% | 1,218 |
| 2024/07/12 | 62,840 | 63,440 | 62,530 | 62,530 | -1,190 | -1.9% | 144 |
| 2024/07/11 | 64,050 | 64,130 | 63,530 | 63,720 | -290 | -0.5% | 86 |
| 2024/07/10 | 64,560 | 64,560 | 63,420 | 64,010 | -950 | -1.5% | 393 |
| 2024/07/09 | 64,810 | 65,220 | 64,420 | 64,960 | +240 | +0.4% | 129 |
| 2024/07/08 | 64,370 | 65,120 | 64,370 | 64,720 | +160 | +0.2% | 43 |
| 2024/07/05 | 65,090 | 65,170 | 64,520 | 64,560 | -460 | -0.7% | 90 |
| 2024/07/04 | 64,520 | 65,110 | 64,200 | 65,020 | +890 | +1.4% | 197 |
| 2024/07/03 | 63,190 | 64,160 | 63,190 | 64,130 | +1,500 | +2.4% | 187 |
| 2024/07/02 | 61,860 | 62,860 | 61,860 | 62,630 | +850 | +1.4% | 109 |
| 2024/07/01 | 62,180 | 62,180 | 61,670 | 61,780 | +370 | +0.6% | 747 |
| 2024/06/28 | 61,740 | 61,740 | 61,400 | 61,410 | +410 | +0.7% | 94 |
| 2024/06/27 | 61,190 | 61,190 | 60,010 | 61,000 | -200 | -0.3% | 34 |
| 2024/06/26 | 60,980 | 61,300 | 60,820 | 61,200 | +430 | +0.7% | 223 |
| 2024/06/25 | 60,710 | 60,770 | 60,430 | 60,770 | -70 | -0.1% | 102 |
| 2024/06/24 | 60,350 | 60,840 | 60,350 | 60,840 | +80 | +0.1% | 74 |
| 2024/06/21 | 61,030 | 61,030 | 60,660 | 60,760 | -50 | -0.1% | 60 |
| 2024/06/20 | 60,390 | 60,810 | 60,160 | 60,810 | +310 | +0.5% | 28 |
| 2024/06/19 | 60,620 | 61,070 | 60,500 | 60,500 | +350 | +0.6% | 108 |
| 2024/06/18 | 60,110 | 60,440 | 60,110 | 60,150 | +430 | +0.7% | 190 |
| 2024/06/17 | 60,600 | 60,600 | 59,600 | 59,720 | -1,220 | -2% | 92 |
| 2024/06/14 | 60,180 | 61,320 | 60,180 | 60,940 | +620 | +1% | 97 |
| 2024/06/13 | 60,180 | 60,700 | 60,180 | 60,320 | +630 | +1.1% | 47 |
| 2024/06/12 | 59,520 | 59,690 | 59,200 | 59,690 | -110 | -0.2% | 125 |
| 2024/06/11 | 59,700 | 59,940 | 59,690 | 59,800 | +470 | +0.8% | 32 |
| 2024/06/10 | 58,970 | 59,330 | 58,930 | 59,330 | +650 | +1.1% | 107 |
| 2024/06/07 | 59,000 | 59,000 | 58,420 | 58,680 | -120 | -0.2% | 26 |
| 2024/06/06 | 59,280 | 59,350 | 58,800 | 58,800 | +350 | +0.6% | 136 |
| 2024/06/05 | 59,150 | 59,390 | 58,450 | 58,450 | -1,270 | -2.1% | 92 |
| 2024/06/04 | 59,830 | 59,890 | 59,550 | 59,720 | -320 | -0.5% | 50 |
251～
300
件表示中 / 3768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
