63,550
-300 (-0.47%)
株価：2025/06/19 09:16
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 |
|---|---|---|---|---|---|---|---|
| 2012/05/18 | 14,850 | 14,850 | 14,710 | 14,710 | -360 | -2.4% | 2 |
| 2012/05/17 | 15,070 | 15,070 | 15,070 | 15,070 | -120 | -0.8% | 1 |
| 2012/05/16 | 15,200 | 15,200 | 15,190 | 15,190 | -10 | -0.1% | 41 |
| 2012/05/15 | 15,440 | 15,440 | 15,200 | 15,200 | -610 | -3.9% | 2 |
| 2012/05/14 | 15,700 | 15,810 | 15,700 | 15,810 | +150 | +1% | 7 |
| 2012/05/11 | 15,700 | 15,750 | 15,660 | 15,660 | +120 | +0.8% | 4 |
| 2012/05/10 | 15,480 | 15,540 | 15,450 | 15,540 | -20 | -0.1% | 4 |
| 2012/05/09 | 15,770 | 15,770 | 15,560 | 15,560 | -410 | -2.6% | 3 |
| 2012/05/08 | 15,970 | 15,970 | 15,970 | 15,970 | ±0 | ±0% | 5 |
| 2012/05/07 | 16,090 | 16,090 | 15,970 | 15,970 | -520 | -3.2% | 182 |
| 2012/05/02 | 16,490 | 16,490 | 16,490 | 16,490 | +90 | +0.5% | 1 |
| 2012/05/01 | 16,560 | 16,560 | 16,400 | 16,400 | -300 | -1.8% | 3 |
| 2012/04/27 | 17,010 | 17,010 | 16,700 | 16,700 | -290 | -1.7% | 16 |
| 2012/04/26 | 17,000 | 17,000 | 16,990 | 16,990 | -170 | -1% | 2 |
| 2012/04/25 | 17,160 | 17,160 | 17,160 | 17,160 | +210 | +1.2% | 2 |
| 2012/04/24 | 16,990 | 16,990 | 16,950 | 16,950 | -190 | -1.1% | 2 |
| 2012/04/23 | 17,270 | 17,270 | 17,070 | 17,140 | +10 | +0.1% | 5 |
| 2012/04/20 | 17,130 | 17,130 | 17,130 | 17,130 | +30 | +0.2% | 80 |
| 2012/04/19 | 17,000 | 17,100 | 17,000 | 17,100 | +50 | +0.3% | 7 |
| 2012/04/18 | 17,020 | 17,050 | 17,020 | 17,050 | +270 | +1.6% | 3 |
| 2012/04/17 | 16,780 | 16,780 | 16,780 | 16,780 | +80 | +0.5% | 2 |
| 2012/04/16 | 16,900 | 16,900 | 16,700 | 16,700 | -430 | -2.5% | 23 |
| 2012/04/13 | 17,150 | 17,150 | 17,130 | 17,130 | - | - | 2 |
| 2012/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/11 | 16,560 | 16,560 | 16,560 | 16,560 | -240 | -1.4% | 6 |
| 2012/04/10 | 16,920 | 17,020 | 16,800 | 16,800 | -70 | -0.4% | 12 |
| 2012/04/09 | 16,850 | 16,870 | 16,850 | 16,870 | -210 | -1.2% | 2 |
| 2012/04/06 | 17,180 | 17,180 | 17,050 | 17,080 | ±0 | ±0% | 5 |
| 2012/04/05 | 17,190 | 17,190 | 17,080 | 17,080 | -270 | -1.6% | 9 |
| 2012/04/04 | 17,590 | 17,590 | 17,350 | 17,350 | -310 | -1.8% | 10 |
| 2012/04/03 | 17,720 | 17,720 | 17,660 | 17,660 | -40 | -0.2% | 10 |
| 2012/04/02 | 17,700 | 17,700 | 17,700 | 17,700 | +40 | +0.2% | 1 |
| 2012/03/30 | 17,690 | 17,690 | 17,660 | 17,660 | +30 | +0.2% | 16 |
| 2012/03/29 | 17,720 | 17,720 | 17,630 | 17,630 | -120 | -0.7% | 4 |
| 2012/03/28 | 17,730 | 17,750 | 17,730 | 17,750 | +90 | +0.5% | 11 |
| 2012/03/27 | 17,630 | 17,660 | 17,630 | 17,660 | +390 | +2.3% | 36 |
| 2012/03/26 | 17,270 | 17,270 | 17,270 | 17,270 | +20 | +0.1% | 18 |
| 2012/03/23 | 17,290 | 17,290 | 17,250 | 17,250 | -270 | -1.5% | 5 |
| 2012/03/22 | 17,520 | 17,520 | 17,520 | 17,520 | -180 | -1% | 5 |
| 2012/03/21 | 17,760 | 17,760 | 17,700 | 17,700 | -220 | -1.2% | 17 |
| 2012/03/19 | 17,790 | 17,920 | 17,790 | 17,920 | +230 | +1.3% | 13 |
| 2012/03/16 | 17,690 | 17,690 | 17,690 | 17,690 | +80 | +0.5% | 1 |
| 2012/03/15 | 17,610 | 17,610 | 17,610 | 17,610 | ±0 | ±0% | 5 |
| 2012/03/14 | 17,530 | 17,610 | 17,530 | 17,610 | +410 | +2.4% | 7 |
| 2012/03/13 | 17,200 | 17,200 | 17,200 | 17,200 | -130 | -0.8% | 32 |
| 2012/03/12 | 17,310 | 17,330 | 17,310 | 17,330 | +20 | +0.1% | 50 |
| 2012/03/09 | 17,310 | 17,310 | 17,310 | 17,310 | +360 | +2.1% | 1 |
| 2012/03/08 | 16,910 | 16,950 | 16,910 | 16,950 | +290 | +1.7% | 5 |
| 2012/03/07 | 16,390 | 16,660 | 16,390 | 16,660 | -90 | -0.5% | 6 |
| 2012/03/06 | 16,800 | 16,800 | 16,750 | 16,750 | -400 | -2.3% | 7 |
3201～
3250
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
