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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 20,760 | 20,850 | 20,760 | 20,810 | +550 | +2.7% | 50 |
| 2013/03/08 | 20,200 | 20,260 | 20,200 | 20,260 | +190 | +0.9% | 419 |
| 2013/03/07 | 20,110 | 20,110 | 20,070 | 20,070 | +100 | +0.5% | 37 |
| 2013/03/06 | 20,040 | 20,040 | 19,970 | 19,970 | ±0 | ±0% | 51 |
| 2013/03/05 | 19,830 | 19,970 | 19,830 | 19,970 | ±0 | ±0% | 61 |
| 2013/03/04 | 20,010 | 20,020 | 19,970 | 19,970 | +120 | +0.6% | 170 |
| 2013/03/01 | 19,750 | 19,950 | 19,750 | 19,850 | +160 | +0.8% | 100 |
| 2013/02/28 | 19,630 | 19,810 | 19,630 | 19,690 | +360 | +1.9% | 112 |
| 2013/02/27 | 19,570 | 19,570 | 19,330 | 19,330 | -380 | -1.9% | 181 |
| 2013/02/26 | 19,450 | 19,710 | 19,450 | 19,710 | -180 | -0.9% | 9 |
| 2013/02/25 | 19,900 | 19,960 | 19,800 | 19,890 | +510 | +2.6% | 609 |
| 2013/02/22 | 19,160 | 19,380 | 19,100 | 19,380 | -70 | -0.4% | 7 |
| 2013/02/21 | 19,480 | 19,480 | 19,450 | 19,450 | - | - | 6 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 19,600 | 19,600 | 19,500 | 19,500 | -110 | -0.6% | 7 |
| 2013/02/18 | 19,430 | 19,610 | 19,430 | 19,610 | +650 | +3.4% | 61 |
| 2013/02/15 | 19,380 | 19,380 | 18,960 | 18,960 | -650 | -3.3% | 50 |
| 2013/02/14 | 19,360 | 19,610 | 19,360 | 19,610 | +310 | +1.6% | 27 |
| 2013/02/13 | 19,350 | 19,480 | 19,300 | 19,300 | -450 | -2.3% | 71 |
| 2013/02/12 | 19,730 | 19,750 | 19,680 | 19,750 | +420 | +2.2% | 755 |
| 2013/02/08 | 19,530 | 19,530 | 19,330 | 19,330 | -510 | -2.6% | 593 |
| 2013/02/07 | 19,920 | 20,000 | 19,700 | 19,840 | -290 | -1.4% | 116 |
| 2013/02/06 | 19,690 | 20,130 | 19,640 | 20,130 | +710 | +3.7% | 174 |
| 2013/02/05 | 19,260 | 19,420 | 19,260 | 19,420 | -240 | -1.2% | 48 |
| 2013/02/04 | 19,660 | 19,660 | 19,530 | 19,660 | +100 | +0.5% | 178 |
| 2013/02/01 | 19,450 | 19,560 | 19,450 | 19,560 | +260 | +1.3% | 11 |
| 2013/01/31 | 19,220 | 19,300 | 19,160 | 19,300 | +210 | +1.1% | 62 |
| 2013/01/30 | 18,900 | 19,090 | 18,900 | 19,090 | +150 | +0.8% | 2 |
| 2013/01/29 | 18,830 | 19,020 | 18,830 | 18,940 | -60 | -0.3% | 37 |
| 2013/01/28 | 19,200 | 19,200 | 19,000 | 19,000 | +120 | +0.6% | 40 |
| 2013/01/25 | 19,000 | 19,000 | 18,880 | 18,880 | +200 | +1.1% | 60 |
| 2013/01/24 | 18,660 | 18,680 | 18,660 | 18,680 | +300 | +1.6% | 14 |
| 2013/01/23 | 18,410 | 18,410 | 18,380 | 18,380 | -140 | -0.8% | 6 |
| 2013/01/22 | 18,780 | 18,790 | 18,520 | 18,520 | -470 | -2.5% | 47 |
| 2013/01/21 | 18,990 | 18,990 | 18,990 | 18,990 | +110 | +0.6% | 2 |
| 2013/01/18 | 18,560 | 18,930 | 18,560 | 18,880 | +720 | +4% | 57 |
| 2013/01/17 | 18,490 | 18,490 | 18,160 | 18,160 | -220 | -1.2% | 23 |
| 2013/01/16 | 18,600 | 18,600 | 18,380 | 18,380 | -480 | -2.5% | 19 |
| 2013/01/15 | 18,960 | 18,960 | 18,860 | 18,860 | +280 | +1.5% | 5 |
| 2013/01/11 | 18,700 | 18,700 | 18,580 | 18,580 | +220 | +1.2% | 30 |
| 2013/01/10 | 18,180 | 18,430 | 18,180 | 18,360 | +230 | +1.3% | 6 |
| 2013/01/09 | 17,540 | 18,130 | 17,540 | 18,130 | +350 | +2% | 38 |
| 2013/01/08 | 18,000 | 18,070 | 17,780 | 17,780 | -340 | -1.9% | 37 |
| 2013/01/07 | 18,640 | 18,640 | 18,120 | 18,120 | -170 | -0.9% | 18 |
| 2013/01/04 | 18,070 | 18,350 | 18,070 | 18,290 | +680 | +3.9% | 1,557 |
| 2012/12/28 | 17,690 | 17,690 | 17,600 | 17,610 | +40 | +0.2% | 6,429 |
| 2012/12/27 | 17,540 | 17,570 | 17,540 | 17,570 | +250 | +1.4% | 8 |
| 2012/12/26 | 17,140 | 17,320 | 17,140 | 17,320 | +230 | +1.3% | 34 |
| 2012/12/25 | 17,190 | 17,190 | 17,090 | 17,090 | -60 | -0.3% | 55 |
| 2012/12/21 | 17,290 | 17,290 | 17,150 | 17,150 | +90 | +0.5% | 146 |
3001～
3050
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
