60,680
-160 (-0.26%)
株価：2024/06/25 14:11
20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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 37,510 | 37,910 | 37,510 | 37,910 | +200 | +0.5% | 4,134 |
| 2023/01/19 | 37,780 | 37,930 | 37,710 | 37,710 | -500 | -1.3% | 53 |
| 2023/01/18 | 37,590 | 38,300 | 37,570 | 38,210 | +740 | +2% | 368 |
| 2023/01/17 | 37,020 | 37,470 | 37,020 | 37,470 | +380 | +1% | 4 |
| 2023/01/16 | 37,260 | 37,260 | 37,090 | 37,090 | -360 | -1% | 10 |
| 2023/01/13 | 37,540 | 37,580 | 37,410 | 37,450 | -40 | -0.1% | 36 |
| 2023/01/12 | 37,790 | 37,790 | 37,400 | 37,490 | +130 | +0.3% | 24 |
| 2023/01/11 | 37,450 | 37,450 | 37,190 | 37,360 | +460 | +1.2% | 59 |
| 2023/01/10 | 36,770 | 36,920 | 36,770 | 36,900 | +750 | +2.1% | 17 |
| 2023/01/06 | 35,690 | 36,200 | 35,690 | 36,150 | +200 | +0.6% | 26 |
| 2023/01/05 | 36,210 | 36,210 | 35,750 | 35,950 | +50 | +0.1% | 44 |
| 2023/01/04 | 36,080 | 36,080 | 35,700 | 35,900 | -650 | -1.8% | 86 |
| 2022/12/30 | 36,600 | 36,620 | 36,500 | 36,550 | +210 | +0.6% | 39 |
| 2022/12/29 | 36,520 | 36,520 | 36,290 | 36,340 | -260 | -0.7% | 28 |
| 2022/12/28 | 36,610 | 36,610 | 36,450 | 36,600 | -70 | -0.2% | 33 |
| 2022/12/27 | 37,070 | 37,070 | 36,640 | 36,670 | -120 | -0.3% | 505 |
| 2022/12/26 | 36,530 | 36,830 | 36,530 | 36,790 | +300 | +0.8% | 8 |
| 2022/12/23 | 36,640 | 36,640 | 36,350 | 36,490 | -540 | -1.5% | 33 |
| 2022/12/22 | 37,080 | 37,080 | 36,990 | 37,030 | +130 | +0.4% | 5 |
| 2022/12/21 | 37,220 | 37,250 | 36,860 | 36,900 | -410 | -1.1% | 1,018 |
| 2022/12/20 | 38,230 | 38,230 | 37,220 | 37,310 | -890 | -2.3% | 38 |
| 2022/12/19 | 38,270 | 38,270 | 38,190 | 38,200 | -310 | -0.8% | 9 |
| 2022/12/16 | 38,660 | 38,760 | 38,510 | 38,510 | -770 | -2% | 324 |
| 2022/12/15 | 39,140 | 39,320 | 39,140 | 39,280 | +10 | ±0% | 14 |
| 2022/12/14 | 39,210 | 39,270 | 39,210 | 39,270 | +200 | +0.5% | 17 |
| 2022/12/13 | 38,960 | 39,310 | 38,960 | 39,070 | +190 | +0.5% | 25 |
| 2022/12/12 | 38,670 | 38,880 | 38,670 | 38,880 | ±0 | ±0% | 4 |
| 2022/12/09 | 38,730 | 38,880 | 38,730 | 38,880 | +420 | +1.1% | 2 |
| 2022/12/08 | 38,300 | 38,460 | 38,160 | 38,460 | -30 | -0.1% | 511 |
| 2022/12/07 | 38,530 | 38,550 | 38,490 | 38,490 | -290 | -0.7% | 18 |
| 2022/12/06 | 38,770 | 38,780 | 38,770 | 38,780 | +120 | +0.3% | 4 |
| 2022/12/05 | 38,820 | 38,820 | 38,660 | 38,660 | -110 | -0.3% | 21 |
| 2022/12/02 | 39,340 | 39,340 | 38,590 | 38,770 | -740 | -1.9% | 62 |
| 2022/12/01 | 39,650 | 39,650 | 39,430 | 39,510 | +510 | +1.3% | 18 |
| 2022/11/30 | 39,330 | 39,330 | 39,000 | 39,000 | -300 | -0.8% | 4 |
| 2022/11/29 | 39,350 | 39,350 | 39,130 | 39,300 | -420 | -1.1% | 18 |
| 2022/11/28 | 39,720 | 39,720 | 39,720 | 39,720 | -210 | -0.5% | 2 |
| 2022/11/25 | 40,060 | 40,060 | 39,930 | 39,930 | -110 | -0.3% | 20 |
| 2022/11/24 | 39,980 | 40,090 | 39,980 | 40,040 | +470 | +1.2% | 52 |
| 2022/11/22 | 39,350 | 39,590 | 39,350 | 39,570 | +510 | +1.3% | 9 |
| 2022/11/21 | 39,220 | 39,220 | 38,950 | 39,060 | +30 | +0.1% | 37 |
| 2022/11/18 | 38,920 | 39,050 | 38,920 | 39,030 | +90 | +0.2% | 10 |
| 2022/11/17 | 38,440 | 39,000 | 38,440 | 38,940 | -170 | -0.4% | 35 |
| 2022/11/16 | 39,550 | 39,550 | 39,000 | 39,110 | -50 | -0.1% | 39 |
| 2022/11/15 | 38,900 | 39,160 | 38,870 | 39,160 | -240 | -0.6% | 5 |
| 2022/11/14 | 38,970 | 39,460 | 38,970 | 39,400 | +90 | +0.2% | 47 |
| 2022/11/11 | 38,940 | 39,390 | 38,940 | 39,310 | +1,050 | +2.7% | 67 |
| 2022/11/10 | 38,310 | 38,310 | 38,220 | 38,260 | -480 | -1.2% | 5 |
| 2022/11/09 | 38,700 | 38,740 | 38,700 | 38,740 | -160 | -0.4% | 3 |
| 2022/11/08 | 38,600 | 38,900 | 38,600 | 38,900 | +610 | +1.6% | 92 |
351～
400
件表示中 / 3483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
