63,560
-290 (-0.45%)
株価：2025/06/19 10:10
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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 17,150 | 17,150 | 17,150 | 17,150 | -60 | -0.3% | 19 |
| 2012/03/02 | 17,270 | 17,270 | 17,070 | 17,210 | +60 | +0.3% | 12 |
| 2012/03/01 | 17,310 | 17,310 | 17,150 | 17,150 | -290 | -1.7% | 6 |
| 2012/02/29 | 17,500 | 17,550 | 17,440 | 17,440 | +140 | +0.8% | 30 |
| 2012/02/28 | 17,220 | 17,300 | 17,160 | 17,300 | -230 | -1.3% | 31 |
| 2012/02/27 | 17,460 | 17,530 | 17,460 | 17,530 | +130 | +0.7% | 20 |
| 2012/02/24 | 17,340 | 17,400 | 17,340 | 17,400 | +200 | +1.2% | 29 |
| 2012/02/23 | 17,160 | 17,200 | 17,160 | 17,200 | +20 | +0.1% | 451 |
| 2012/02/22 | 16,940 | 17,180 | 16,940 | 17,180 | +70 | +0.4% | 14 |
| 2012/02/21 | 17,110 | 17,110 | 17,110 | 17,110 | +20 | +0.1% | 1 |
| 2012/02/20 | 17,200 | 17,270 | 17,090 | 17,090 | +220 | +1.3% | 42 |
| 2012/02/17 | 16,750 | 16,870 | 16,750 | 16,870 | +380 | +2.3% | 7 |
| 2012/02/16 | 16,500 | 16,500 | 16,490 | 16,490 | -10 | -0.1% | 2 |
| 2012/02/15 | 16,460 | 16,500 | 16,460 | 16,500 | +570 | +3.6% | 3 |
| 2012/02/14 | 15,900 | 15,930 | 15,900 | 15,930 | -30 | -0.2% | 7 |
| 2012/02/13 | 15,890 | 15,960 | 15,890 | 15,960 | +20 | +0.1% | 2 |
| 2012/02/10 | 16,000 | 16,000 | 15,940 | 15,940 | -60 | -0.4% | 14 |
| 2012/02/09 | 16,120 | 16,120 | 16,000 | 16,000 | -120 | -0.7% | 2 |
| 2012/02/08 | 16,120 | 16,120 | 16,120 | 16,120 | +10 | +0.1% | 1 |
| 2012/02/07 | 16,110 | 16,110 | 16,110 | 16,110 | -90 | -0.6% | 1 |
| 2012/02/06 | 16,200 | 16,200 | 16,200 | 16,200 | +210 | +1.3% | 1 |
| 2012/02/03 | 15,870 | 15,990 | 15,870 | 15,990 | -60 | -0.4% | 215 |
| 2012/02/02 | 16,230 | 16,250 | 16,050 | 16,050 | +220 | +1.4% | 35 |
| 2012/02/01 | 15,830 | 15,830 | 15,830 | 15,830 | -100 | -0.6% | 1 |
| 2012/01/31 | 15,980 | 15,980 | 15,930 | 15,930 | +150 | +1% | 5 |
| 2012/01/30 | 15,780 | 15,780 | 15,780 | 15,780 | -110 | -0.7% | 9 |
| 2012/01/27 | 15,890 | 15,890 | 15,890 | 15,890 | +10 | +0.1% | 1 |
| 2012/01/26 | 16,030 | 16,030 | 15,880 | 15,880 | -220 | -1.4% | 2 |
| 2012/01/25 | 15,880 | 16,100 | 15,880 | 16,100 | +290 | +1.8% | 50 |
| 2012/01/24 | 15,850 | 15,850 | 15,810 | 15,810 | -50 | -0.3% | 7 |
| 2012/01/23 | 15,830 | 15,860 | 15,820 | 15,860 | +80 | +0.5% | 13 |
| 2012/01/20 | 15,790 | 15,800 | 15,710 | 15,780 | +210 | +1.3% | 136 |
| 2012/01/19 | 15,490 | 15,650 | 15,490 | 15,570 | +220 | +1.4% | 824 |
| 2012/01/18 | 14,990 | 15,440 | 14,990 | 15,350 | +520 | +3.5% | 50 |
| 2012/01/17 | 14,900 | 14,950 | 14,830 | 14,830 | +90 | +0.6% | 6 |
| 2012/01/16 | 14,830 | 14,830 | 14,740 | 14,740 | -210 | -1.4% | 4 |
| 2012/01/13 | 14,640 | 14,950 | 14,640 | 14,950 | +310 | +2.1% | 15 |
| 2012/01/12 | 14,640 | 14,640 | 14,640 | 14,640 | -20 | -0.1% | 1 |
| 2012/01/11 | 14,660 | 14,660 | 14,660 | 14,660 | +110 | +0.8% | 60 |
| 2012/01/10 | 14,670 | 14,670 | 14,550 | 14,550 | -50 | -0.3% | 2 |
| 2012/01/06 | 14,720 | 14,720 | 14,600 | 14,600 | -240 | -1.6% | 3 |
| 2012/01/05 | 14,840 | 14,840 | 14,840 | 14,840 | -50 | -0.3% | 2 |
| 2012/01/04 | 14,810 | 14,890 | 14,810 | 14,890 | +370 | +2.5% | 6 |
| 2011/12/30 | 14,520 | 14,520 | 14,520 | 14,520 | +210 | +1.5% | 689 |
| 2011/12/29 | 14,310 | 14,310 | 14,310 | 14,310 | -100 | -0.7% | 1 |
| 2011/12/28 | 14,480 | 14,480 | 14,410 | 14,410 | -80 | -0.6% | 16 |
| 2011/12/27 | 14,490 | 14,490 | 14,490 | 14,490 | +10 | +0.1% | 1 |
| 2011/12/26 | 14,480 | 14,480 | 14,480 | 14,480 | +110 | +0.8% | 5 |
| 2011/12/22 | 14,520 | 14,520 | 14,370 | 14,370 | -310 | -2.1% | 111 |
| 2011/12/21 | 14,680 | 14,680 | 14,680 | 14,680 | +300 | +2.1% | 1 |
3251～
3300
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
