77,420
+1260 (+1.65%)
株価：2025/10/24 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 76,820 | 77,420 | 76,300 | 77,420 | +1,260 | +1.7% | 351 |
| 2025/10/23 | 75,870 | 77,370 | 74,960 | 76,160 | +290 | +0.4% | 153 |
| 2025/10/22 | 74,650 | 76,100 | 74,650 | 75,870 | +1,470 | +2% | 137 |
| 2025/10/21 | 76,460 | 76,500 | 74,400 | 74,400 | -560 | -0.7% | 171 |
| 2025/10/20 | 74,300 | 77,840 | 74,280 | 74,960 | +1,580 | +2.2% | 98 |
| 2025/10/17 | 73,500 | 73,940 | 73,010 | 73,380 | -330 | -0.4% | 122 |
| 2025/10/16 | 73,870 | 74,510 | 73,620 | 73,710 | +270 | +0.4% | 240 |
| 2025/10/15 | 71,870 | 73,440 | 71,870 | 73,440 | +2,290 | +3.2% | 197 |
| 2025/10/14 | 71,400 | 72,570 | 70,630 | 71,150 | -1,610 | -2.2% | 738 |
| 2025/10/10 | 74,590 | 74,590 | 72,700 | 72,760 | -1,640 | -2.2% | 155 |
| 2025/10/09 | 74,140 | 74,670 | 74,140 | 74,400 | +260 | +0.4% | 78 |
| 2025/10/08 | 73,110 | 76,340 | 73,110 | 74,140 | +1,030 | +1.4% | 203 |
| 2025/10/07 | 73,970 | 74,420 | 72,850 | 73,110 | -510 | -0.7% | 330 |
| 2025/10/06 | 76,330 | 76,330 | 72,630 | 73,620 | +4,290 | +6.2% | 590 |
| 2025/10/03 | 68,880 | 69,330 | 68,670 | 69,330 | +450 | +0.7% | 92 |
| 2025/10/02 | 68,090 | 68,880 | 67,990 | 68,880 | +900 | +1.3% | 385 |
| 2025/10/01 | 69,110 | 69,110 | 67,900 | 67,980 | -1,690 | -2.4% | 231 |
| 2025/09/30 | 69,360 | 69,750 | 69,260 | 69,670 | +410 | +0.6% | 290 |
| 2025/09/29 | 69,210 | 69,260 | 69,010 | 69,260 | +60 | +0.1% | 99 |
| 2025/09/26 | 69,040 | 69,500 | 68,980 | 69,200 | -100 | -0.1% | 433 |
| 2025/09/25 | 69,500 | 69,580 | 69,200 | 69,300 | +280 | +0.4% | 149 |
| 2025/09/24 | 67,950 | 69,020 | 67,800 | 69,020 | +1,070 | +1.6% | 176 |
| 2025/09/22 | 67,520 | 68,260 | 67,520 | 67,950 | +430 | +0.6% | 145 |
| 2025/09/19 | 68,500 | 68,540 | 66,920 | 67,520 | -240 | -0.4% | 245 |
| 2025/09/18 | 67,230 | 68,090 | 67,230 | 67,760 | +230 | +0.3% | 76 |
| 2025/09/17 | 67,860 | 67,860 | 67,410 | 67,530 | -690 | -1% | 83 |
| 2025/09/16 | 68,220 | 68,600 | 67,900 | 68,220 | +500 | +0.7% | 189 |
| 2025/09/12 | 68,720 | 68,720 | 67,720 | 67,720 | -70 | -0.1% | 460 |
| 2025/09/11 | 66,940 | 67,790 | 66,940 | 67,790 | +760 | +1.1% | 189 |
| 2025/09/10 | 66,960 | 67,030 | 66,800 | 67,030 | -440 | -0.7% | 96 |
| 2025/09/09 | 67,790 | 67,980 | 66,980 | 67,470 | +110 | +0.2% | 110 |
| 2025/09/08 | 67,110 | 67,470 | 66,870 | 67,360 | +1,170 | +1.8% | 170 |
| 2025/09/05 | 65,860 | 66,190 | 65,530 | 66,190 | +790 | +1.2% | 356 |
| 2025/09/04 | 65,330 | 65,400 | 64,810 | 65,400 | +840 | +1.3% | 48 |
| 2025/09/03 | 65,730 | 65,730 | 64,560 | 64,560 | -1,240 | -1.9% | 266 |
| 2025/09/02 | 66,230 | 66,370 | 65,800 | 65,800 | -370 | -0.6% | 85 |
| 2025/09/01 | 66,670 | 66,970 | 65,870 | 66,170 | -940 | -1.4% | 994 |
| 2025/08/29 | 67,390 | 67,390 | 67,070 | 67,110 | -140 | -0.2% | 46 |
| 2025/08/28 | 66,990 | 67,250 | 66,680 | 67,250 | +250 | +0.4% | 54 |
| 2025/08/27 | 67,520 | 67,520 | 66,850 | 67,000 | -320 | -0.5% | 63 |
| 2025/08/26 | 67,730 | 67,730 | 67,220 | 67,320 | -540 | -0.8% | 39 |
| 2025/08/25 | 67,900 | 68,150 | 67,690 | 67,860 | +690 | +1% | 126 |
| 2025/08/22 | 67,380 | 67,410 | 67,000 | 67,170 | +90 | +0.1% | 28 |
| 2025/08/21 | 67,230 | 67,420 | 67,010 | 67,080 | -420 | -0.6% | 50 |
| 2025/08/20 | 68,270 | 68,270 | 67,100 | 67,500 | -1,030 | -1.5% | 517 |
| 2025/08/19 | 69,590 | 69,590 | 68,500 | 68,530 | -530 | -0.8% | 263 |
| 2025/08/18 | 68,910 | 69,520 | 68,910 | 69,060 | +370 | +0.5% | 69 |
| 2025/08/15 | 68,580 | 68,960 | 68,300 | 68,690 | +520 | +0.8% | 1,363 |
| 2025/08/14 | 69,620 | 69,620 | 68,150 | 68,170 | -2,170 | -3.1% | 891 |
| 2025/08/13 | 69,580 | 70,340 | 69,580 | 70,340 | +1,540 | +2.2% | 2,567 |
1～
50
件表示中 / 3810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
