62,880
-60 (-0.10%)
株価：2025/06/13 15:11
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 48,800 | 49,180 | 48,720 | 48,990 | +690 | +1.4% | 127 |
| 2024/01/05 | 48,480 | 48,480 | 48,290 | 48,300 | -60 | -0.1% | 31 |
| 2024/01/04 | 47,870 | 48,360 | 47,320 | 48,360 | +150 | +0.3% | 43 |
| 2023/12/29 | 48,330 | 48,330 | 48,110 | 48,210 | +40 | +0.1% | 55 |
| 2023/12/28 | 48,010 | 48,210 | 48,010 | 48,170 | +40 | +0.1% | 27 |
| 2023/12/27 | 47,700 | 48,400 | 47,700 | 48,130 | +770 | +1.6% | 130 |
| 2023/12/26 | 47,430 | 47,600 | 47,350 | 47,360 | -50 | -0.1% | 129 |
| 2023/12/25 | 47,530 | 47,540 | 47,400 | 47,410 | +190 | +0.4% | 60 |
| 2023/12/22 | 47,530 | 47,560 | 47,220 | 47,220 | -160 | -0.3% | 43 |
| 2023/12/21 | 47,270 | 47,400 | 47,110 | 47,380 | -500 | -1% | 839 |
| 2023/12/20 | 47,340 | 48,060 | 47,340 | 47,880 | +1,100 | +2.4% | 119 |
| 2023/12/19 | 46,000 | 46,780 | 46,000 | 46,780 | +440 | +0.9% | 53 |
| 2023/12/18 | 46,340 | 46,340 | 45,860 | 46,340 | -330 | -0.7% | 29 |
| 2023/12/15 | 46,120 | 46,670 | 46,120 | 46,670 | +1,030 | +2.3% | 43 |
| 2023/12/14 | 46,410 | 46,490 | 45,600 | 45,640 | -740 | -1.6% | 226 |
| 2023/12/13 | 46,060 | 46,490 | 46,060 | 46,380 | +590 | +1.3% | 159 |
| 2023/12/12 | 46,360 | 46,360 | 45,660 | 45,790 | +130 | +0.3% | 267 |
| 2023/12/11 | 45,450 | 46,000 | 45,450 | 45,660 | +690 | +1.5% | 20 |
| 2023/12/08 | 45,450 | 45,460 | 44,850 | 44,970 | -1,030 | -2.2% | 71 |
| 2023/12/07 | 46,380 | 46,520 | 45,960 | 46,000 | -810 | -1.7% | 50 |
| 2023/12/06 | 46,050 | 46,810 | 46,050 | 46,810 | +760 | +1.7% | 24 |
| 2023/12/05 | 46,650 | 46,650 | 46,030 | 46,050 | -760 | -1.6% | 54 |
| 2023/12/04 | 47,370 | 47,370 | 46,670 | 46,810 | -560 | -1.2% | 25 |
| 2023/12/01 | 47,630 | 47,630 | 47,240 | 47,370 | +70 | +0.1% | 35 |
| 2023/11/30 | 46,760 | 47,310 | 46,760 | 47,300 | +410 | +0.9% | 196 |
| 2023/11/29 | 46,670 | 47,140 | 46,670 | 46,890 | -230 | -0.5% | 127 |
| 2023/11/28 | 47,340 | 47,340 | 47,110 | 47,120 | -340 | -0.7% | 32 |
| 2023/11/27 | 48,310 | 48,310 | 47,420 | 47,460 | -590 | -1.2% | 180 |
| 2023/11/24 | 48,140 | 48,210 | 48,050 | 48,050 | -20 | ±0% | 14 |
| 2023/11/22 | 47,680 | 48,070 | 47,510 | 48,070 | +250 | +0.5% | 12 |
| 2023/11/21 | 47,950 | 47,950 | 47,700 | 47,820 | -80 | -0.2% | 14 |
| 2023/11/20 | 47,980 | 48,400 | 47,880 | 47,900 | -60 | -0.1% | 104 |
| 2023/11/17 | 47,450 | 47,960 | 47,450 | 47,960 | +590 | +1.2% | 18 |
| 2023/11/16 | 47,700 | 47,700 | 47,150 | 47,370 | -140 | -0.3% | 21 |
| 2023/11/15 | 47,480 | 47,610 | 47,290 | 47,510 | +510 | +1.1% | 105 |
| 2023/11/14 | 46,690 | 47,000 | 46,660 | 47,000 | +460 | +1% | 36 |
| 2023/11/13 | 47,080 | 47,120 | 46,500 | 46,540 | -10 | ±0% | 57 |
| 2023/11/10 | 46,230 | 46,550 | 46,120 | 46,550 | +250 | +0.5% | 64 |
| 2023/11/09 | 46,100 | 46,300 | 46,100 | 46,300 | +380 | +0.8% | 8 |
| 2023/11/08 | 46,630 | 46,630 | 45,700 | 45,920 | -570 | -1.2% | 31 |
| 2023/11/07 | 47,060 | 47,060 | 46,490 | 46,490 | -710 | -1.5% | 44 |
| 2023/11/06 | 46,460 | 47,200 | 46,390 | 47,200 | +1,790 | +3.9% | 134 |
| 2023/11/02 | 45,080 | 45,610 | 45,080 | 45,410 | +580 | +1.3% | 42 |
| 2023/11/01 | 44,600 | 44,980 | 44,600 | 44,830 | +930 | +2.1% | 200 |
| 2023/10/31 | 43,970 | 43,970 | 43,460 | 43,900 | -30 | -0.1% | 33 |
| 2023/10/30 | 43,900 | 44,000 | 43,860 | 43,930 | -790 | -1.8% | 42 |
| 2023/10/27 | 44,270 | 44,720 | 44,270 | 44,720 | +720 | +1.6% | 6 |
| 2023/10/26 | 44,490 | 44,490 | 43,980 | 44,000 | -1,090 | -2.4% | 47 |
| 2023/10/25 | 44,940 | 45,390 | 44,940 | 45,090 | +500 | +1.1% | 94 |
| 2023/10/24 | 44,700 | 44,700 | 43,530 | 44,590 | -80 | -0.2% | 96 |
351～
400
件表示中 / 3720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
