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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 14,120 | 14,120 | 14,120 | 14,120 | +60 | +0.4% | 2 |
| 2012/07/27 | 14,080 | 14,080 | 14,060 | 14,060 | +290 | +2.1% | 2 |
| 2012/07/26 | 13,560 | 13,790 | 13,560 | 13,770 | +390 | +2.9% | 25 |
| 2012/07/25 | 13,580 | 13,580 | 13,380 | 13,380 | -380 | -2.8% | 62 |
| 2012/07/24 | 13,630 | 13,760 | 13,630 | 13,760 | -100 | -0.7% | 6 |
| 2012/07/23 | 13,930 | 13,940 | 13,860 | 13,860 | -370 | -2.6% | 49 |
| 2012/07/20 | 14,230 | 14,230 | 14,230 | 14,230 | - | - | 1 |
| 2012/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/18 | 14,170 | 14,170 | 14,170 | 14,170 | +30 | +0.2% | 2 |
| 2012/07/17 | 14,300 | 14,300 | 14,140 | 14,140 | -200 | -1.4% | 2 |
| 2012/07/13 | 14,260 | 14,340 | 14,260 | 14,340 | -20 | -0.1% | 5 |
| 2012/07/12 | 14,490 | 14,490 | 14,360 | 14,360 | -150 | -1% | 6 |
| 2012/07/11 | 14,530 | 14,530 | 14,510 | 14,510 | -400 | -2.7% | 3 |
| 2012/07/10 | 15,130 | 15,130 | 14,910 | 14,910 | -240 | -1.6% | 13 |
| 2012/07/09 | 15,150 | 15,150 | 15,150 | 15,150 | - | - | 10 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 15,520 | 15,520 | 15,520 | 15,520 | - | - | 20 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 15,280 | 15,350 | 15,280 | 15,350 | -50 | -0.3% | 2 |
| 2012/07/02 | 15,400 | 15,400 | 15,400 | 15,400 | +160 | +1% | 1 |
| 2012/06/29 | 15,240 | 15,240 | 15,240 | 15,240 | - | - | 1 |
| 2012/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 14,860 | 14,860 | 14,860 | 14,860 | -150 | -1% | 10 |
| 2012/06/25 | 15,010 | 15,010 | 15,010 | 15,010 | -50 | -0.3% | 1 |
| 2012/06/22 | 14,910 | 15,060 | 14,910 | 15,060 | -80 | -0.5% | 70 |
| 2012/06/21 | 15,210 | 15,210 | 15,140 | 15,140 | +60 | +0.4% | 2 |
| 2012/06/20 | 15,080 | 15,080 | 15,080 | 15,080 | -70 | -0.5% | 1 |
| 2012/06/19 | 15,150 | 15,150 | 15,150 | 15,150 | -30 | -0.2% | 35 |
| 2012/06/18 | 15,130 | 15,180 | 15,130 | 15,180 | +390 | +2.6% | 11 |
| 2012/06/15 | 14,790 | 14,790 | 14,790 | 14,790 | +10 | +0.1% | 1 |
| 2012/06/14 | 14,780 | 14,780 | 14,780 | 14,780 | - | - | 35 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 14,660 | 14,840 | 14,660 | 14,840 | -60 | -0.4% | 2 |
| 2012/06/11 | 14,870 | 14,900 | 14,870 | 14,900 | +70 | +0.5% | 5 |
| 2012/06/08 | 14,830 | 14,830 | 14,830 | 14,830 | +70 | +0.5% | 9 |
| 2012/06/07 | 14,740 | 14,800 | 14,740 | 14,760 | +190 | +1.3% | 38 |
| 2012/06/06 | 14,570 | 14,570 | 14,570 | 14,570 | +480 | +3.4% | 1 |
| 2012/06/05 | 14,090 | 14,090 | 14,090 | 14,090 | +260 | +1.9% | 1 |
| 2012/06/04 | 13,890 | 13,900 | 13,830 | 13,830 | -390 | -2.7% | 132 |
| 2012/06/01 | 14,520 | 14,520 | 14,220 | 14,220 | -300 | -2.1% | 4 |
| 2012/05/31 | 14,520 | 14,520 | 14,520 | 14,520 | -170 | -1.2% | 1 |
| 2012/05/30 | 14,950 | 14,950 | 14,690 | 14,690 | -210 | -1.4% | 11 |
| 2012/05/29 | 14,680 | 14,900 | 14,680 | 14,900 | +370 | +2.5% | 3 |
| 2012/05/28 | 14,530 | 14,530 | 14,530 | 14,530 | -50 | -0.3% | 1 |
| 2012/05/25 | 14,580 | 14,580 | 14,580 | 14,580 | -10 | -0.1% | 1 |
| 2012/05/24 | 14,660 | 14,660 | 14,590 | 14,590 | -260 | -1.8% | 2 |
| 2012/05/23 | 14,850 | 14,850 | 14,850 | 14,850 | -230 | -1.5% | 1 |
| 2012/05/22 | 15,080 | 15,080 | 15,080 | 15,080 | +330 | +2.2% | 1 |
| 2012/05/21 | 14,770 | 14,790 | 14,750 | 14,750 | +40 | +0.3% | 3 |
3151～
3200
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
