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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 17,270 | 17,270 | 17,060 | 17,060 | -150 | -0.9% | 20 |
| 2012/12/19 | 16,960 | 17,210 | 16,960 | 17,210 | +430 | +2.6% | 212 |
| 2012/12/18 | 16,700 | 16,780 | 16,700 | 16,780 | +240 | +1.5% | 5 |
| 2012/12/17 | 16,510 | 16,540 | 16,510 | 16,540 | - | - | 25 |
| 2012/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/13 | 16,030 | 16,030 | 16,030 | 16,030 | +150 | +0.9% | 24 |
| 2012/12/12 | 15,880 | 15,880 | 15,880 | 15,880 | - | - | 200 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 15,970 | 15,970 | 15,830 | 15,830 | -110 | -0.7% | 81 |
| 2012/12/07 | 15,940 | 15,970 | 15,940 | 15,940 | +100 | +0.6% | 53 |
| 2012/12/06 | 15,850 | 15,850 | 15,840 | 15,840 | +140 | +0.9% | 15 |
| 2012/12/05 | 15,480 | 15,700 | 15,480 | 15,700 | +90 | +0.6% | 16 |
| 2012/12/04 | 15,600 | 15,610 | 15,600 | 15,610 | +40 | +0.3% | 6 |
| 2012/12/03 | 15,570 | 15,570 | 15,570 | 15,570 | +20 | +0.1% | 1 |
| 2012/11/30 | 15,550 | 15,550 | 15,550 | 15,550 | +160 | +1% | 6 |
| 2012/11/29 | 15,340 | 15,390 | 15,340 | 15,390 | +190 | +1.3% | 2 |
| 2012/11/28 | 15,200 | 15,200 | 15,200 | 15,200 | -210 | -1.4% | 2 |
| 2012/11/27 | 15,360 | 15,410 | 15,330 | 15,410 | -220 | -1.4% | 4 |
| 2012/11/26 | 15,700 | 15,730 | 15,630 | 15,630 | +140 | +0.9% | 16 |
| 2012/11/22 | 15,300 | 15,490 | 15,300 | 15,490 | +470 | +3.1% | 53 |
| 2012/11/21 | 15,050 | 15,190 | 15,020 | 15,020 | +100 | +0.7% | 245 |
| 2012/11/20 | 15,060 | 15,060 | 14,920 | 14,920 | -40 | -0.3% | 65 |
| 2012/11/19 | 15,070 | 15,070 | 14,960 | 14,960 | +210 | +1.4% | 9 |
| 2012/11/16 | 14,790 | 14,790 | 14,750 | 14,750 | - | - | 3 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/09 | 14,040 | 14,040 | 13,970 | 13,970 | - | - | 4 |
| 2012/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/05 | 14,740 | 14,740 | 14,740 | 14,740 | +30 | +0.2% | 6 |
| 2012/11/02 | 14,550 | 14,770 | 14,550 | 14,710 | - | - | 100 |
| 2012/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/31 | 14,330 | 14,330 | 14,330 | 14,330 | - | - | 23 |
| 2012/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/24 | 14,350 | 14,350 | 14,350 | 14,350 | -330 | -2.2% | 50 |
| 2012/10/23 | 14,680 | 14,680 | 14,680 | 14,680 | +260 | +1.8% | 50 |
| 2012/10/22 | 14,420 | 14,420 | 14,420 | 14,420 | -150 | -1% | 90 |
| 2012/10/19 | 14,420 | 14,580 | 14,420 | 14,570 | +110 | +0.8% | 257 |
| 2012/10/18 | 14,190 | 14,460 | 14,190 | 14,460 | +210 | +1.5% | 32 |
| 2012/10/17 | 14,250 | 14,250 | 14,250 | 14,250 | +160 | +1.1% | 10 |
| 2012/10/16 | 14,090 | 14,090 | 14,090 | 14,090 | +250 | +1.8% | 7 |
| 2012/10/15 | 13,840 | 13,840 | 13,840 | 13,840 | +270 | +2% | 1 |
| 2012/10/12 | 13,470 | 13,620 | 13,470 | 13,570 | +170 | +1.3% | 122 |
| 2012/10/11 | 13,410 | 13,410 | 13,400 | 13,400 | -50 | -0.4% | 4 |
3051～
3100
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
