63,510
-340 (-0.53%)
株価：2025/06/19 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 13,860 | 13,890 | 13,850 | 13,850 | +390 | +2.9% | 4 |
| 2011/10/05 | 13,920 | 13,920 | 13,460 | 13,460 | -250 | -1.8% | 47 |
| 2011/10/04 | 13,880 | 13,960 | 13,710 | 13,710 | -470 | -3.3% | 39 |
| 2011/10/03 | 14,420 | 14,420 | 13,990 | 14,180 | -540 | -3.7% | 161 |
| 2011/09/30 | 14,790 | 14,790 | 14,720 | 14,720 | ±0 | ±0% | 2 |
| 2011/09/29 | 14,220 | 14,720 | 14,140 | 14,720 | - | - | 109 |
| 2011/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/27 | 14,110 | 14,310 | 14,110 | 14,310 | +490 | +3.5% | 40 |
| 2011/09/26 | 13,880 | 13,880 | 13,820 | 13,820 | -460 | -3.2% | 13 |
| 2011/09/22 | 14,210 | 14,280 | 14,210 | 14,280 | - | - | 51 |
| 2011/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/20 | 14,550 | 14,550 | 14,530 | 14,530 | -200 | -1.4% | 128 |
| 2011/09/16 | 14,530 | 14,730 | 14,530 | 14,730 | +440 | +3.1% | 119 |
| 2011/09/15 | 14,310 | 14,310 | 14,290 | 14,290 | +180 | +1.3% | 3 |
| 2011/09/14 | 14,580 | 14,580 | 14,110 | 14,110 | -280 | -1.9% | 40 |
| 2011/09/13 | 14,120 | 14,390 | 14,120 | 14,390 | +330 | +2.3% | 24 |
| 2011/09/12 | 14,000 | 14,060 | 13,940 | 14,060 | -240 | -1.7% | 19 |
| 2011/09/09 | 14,510 | 14,510 | 14,300 | 14,300 | - | - | 10 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 14,740 | 14,740 | 14,740 | 14,740 | +290 | +2% | 2 |
| 2011/09/06 | 14,770 | 14,770 | 14,420 | 14,450 | -470 | -3.2% | 53 |
| 2011/09/05 | 15,220 | 15,220 | 14,920 | 14,920 | -600 | -3.9% | 24 |
| 2011/09/02 | 15,640 | 15,640 | 15,400 | 15,520 | -210 | -1.3% | 9 |
| 2011/09/01 | 15,660 | 15,830 | 15,660 | 15,730 | - | - | 39 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 15,590 | 15,590 | 15,430 | 15,430 | +350 | +2.3% | 3 |
| 2011/08/29 | 15,180 | 15,190 | 15,080 | 15,080 | -110 | -0.7% | 6 |
| 2011/08/26 | 15,020 | 15,190 | 15,020 | 15,190 | - | - | 456 |
| 2011/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/24 | 14,810 | 14,860 | 14,760 | 14,860 | +310 | +2.1% | 59 |
| 2011/08/23 | 14,460 | 14,550 | 14,300 | 14,550 | +80 | +0.6% | 107 |
| 2011/08/22 | 14,650 | 14,750 | 14,470 | 14,470 | -230 | -1.6% | 149 |
| 2011/08/19 | 14,830 | 14,860 | 14,700 | 14,700 | -530 | -3.5% | 276 |
| 2011/08/18 | 15,590 | 15,590 | 15,230 | 15,230 | -470 | -3% | 29 |
| 2011/08/17 | 15,790 | 15,790 | 15,690 | 15,700 | -130 | -0.8% | 44 |
| 2011/08/16 | 15,820 | 15,900 | 15,820 | 15,830 | +170 | +1.1% | 17 |
| 2011/08/15 | 15,660 | 15,660 | 15,660 | 15,660 | -40 | -0.3% | 1 |
| 2011/08/12 | 15,700 | 15,700 | 15,700 | 15,700 | +110 | +0.7% | 3 |
| 2011/08/11 | 15,580 | 15,610 | 15,570 | 15,590 | -370 | -2.3% | 11 |
| 2011/08/10 | 16,420 | 16,420 | 15,960 | 15,960 | +480 | +3.1% | 86 |
| 2011/08/09 | 15,780 | 15,780 | 15,480 | 15,480 | -700 | -4.3% | 27 |
| 2011/08/08 | 16,430 | 16,440 | 16,180 | 16,180 | -690 | -4.1% | 40 |
| 2011/08/05 | 16,940 | 16,940 | 16,810 | 16,870 | -510 | -2.9% | 322 |
| 2011/08/04 | 17,440 | 17,440 | 17,380 | 17,380 | +100 | +0.6% | 4 |
| 2011/08/03 | 17,390 | 17,410 | 17,270 | 17,280 | -490 | -2.8% | 106 |
| 2011/08/02 | 17,950 | 17,950 | 17,770 | 17,770 | -480 | -2.6% | 8 |
| 2011/08/01 | 18,250 | 18,250 | 18,250 | 18,250 | +480 | +2.7% | 1 |
| 2011/07/29 | 17,770 | 17,770 | 17,770 | 17,770 | - | - | 5 |
| 2011/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3351～
3400
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
