65,290
+340 (+0.52%)
株価：2025/07/11 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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 40,850 | 40,950 | 40,550 | 40,650 | -100 | -0.2% | 14 |
| 2021/08/24 | 39,850 | 40,750 | 39,850 | 40,750 | +950 | +2.4% | 57 |
| 2021/08/23 | 39,700 | 40,100 | 39,700 | 39,800 | +600 | +1.5% | 196 |
| 2021/08/20 | 39,500 | 39,500 | 39,200 | 39,200 | -750 | -1.9% | 287 |
| 2021/08/19 | 40,050 | 40,050 | 39,800 | 39,950 | -250 | -0.6% | 117 |
| 2021/08/18 | 40,200 | 40,450 | 40,100 | 40,200 | -350 | -0.9% | 228 |
| 2021/08/17 | 40,650 | 40,650 | 40,400 | 40,550 | -100 | -0.2% | 112 |
| 2021/08/16 | 41,250 | 41,250 | 40,450 | 40,650 | -600 | -1.5% | 189 |
| 2021/08/13 | 41,500 | 41,500 | 41,250 | 41,250 | -250 | -0.6% | 10 |
| 2021/08/12 | 41,550 | 41,800 | 41,500 | 41,500 | +400 | +1% | 46 |
| 2021/08/11 | 40,850 | 41,100 | 40,850 | 41,100 | +750 | +1.9% | 16 |
| 2021/08/10 | 40,300 | 40,500 | 40,300 | 40,350 | +150 | +0.4% | 29 |
| 2021/08/06 | 40,200 | 40,200 | 40,100 | 40,200 | -250 | -0.6% | 258 |
| 2021/08/05 | 40,150 | 40,450 | 40,150 | 40,450 | +500 | +1.3% | 55 |
| 2021/08/04 | 40,050 | 40,200 | 39,900 | 39,950 | ±0 | ±0% | 142 |
| 2021/08/03 | 39,850 | 39,950 | 39,750 | 39,950 | -50 | -0.1% | 112 |
| 2021/08/02 | 39,700 | 40,100 | 39,600 | 40,000 | +600 | +1.5% | 37 |
| 2021/07/30 | 39,850 | 39,850 | 39,400 | 39,400 | -350 | -0.9% | 16 |
| 2021/07/29 | 39,850 | 39,850 | 39,650 | 39,750 | +300 | +0.8% | 60 |
| 2021/07/28 | 39,650 | 39,700 | 39,450 | 39,450 | -300 | -0.8% | 151 |
| 2021/07/27 | 39,950 | 39,950 | 39,750 | 39,750 | +200 | +0.5% | 136 |
| 2021/07/26 | 39,600 | 39,750 | 39,550 | 39,550 | +800 | +2.1% | 137 |
| 2021/07/21 | 39,350 | 39,350 | 38,550 | 38,750 | +100 | +0.3% | 23 |
| 2021/07/20 | 38,400 | 38,750 | 38,400 | 38,650 | -250 | -0.6% | 44 |
| 2021/07/19 | 39,150 | 39,200 | 38,800 | 38,900 | -650 | -1.6% | 43 |
| 2021/07/16 | 39,550 | 39,700 | 39,550 | 39,550 | +100 | +0.3% | 21 |
| 2021/07/15 | 40,050 | 40,050 | 39,450 | 39,450 | -600 | -1.5% | 24 |
| 2021/07/14 | 40,000 | 40,200 | 40,000 | 40,050 | -200 | -0.5% | 23 |
| 2021/07/13 | 40,150 | 40,500 | 40,150 | 40,250 | +250 | +0.6% | 172 |
| 2021/07/12 | 39,800 | 40,000 | 39,600 | 40,000 | +1,150 | +3% | 166 |
| 2021/07/09 | 38,900 | 38,900 | 38,050 | 38,850 | -600 | -1.5% | 213 |
| 2021/07/08 | 39,400 | 39,450 | 39,350 | 39,450 | +550 | +1.4% | 37 |
| 2021/07/07 | 39,150 | 39,300 | 38,900 | 38,900 | -650 | -1.6% | 1,210 |
| 2021/07/06 | 39,550 | 39,750 | 39,400 | 39,550 | +150 | +0.4% | 231 |
| 2021/07/05 | 39,500 | 39,500 | 39,250 | 39,400 | -50 | -0.1% | 147 |
| 2021/07/02 | 39,400 | 39,600 | 39,400 | 39,450 | +150 | +0.4% | 8 |
| 2021/07/01 | 39,600 | 39,600 | 39,300 | 39,300 | +150 | +0.4% | 14 |
| 2021/06/30 | 39,750 | 39,850 | 39,150 | 39,150 | -350 | -0.9% | 131 |
| 2021/06/29 | 39,600 | 39,600 | 39,400 | 39,500 | -400 | -1% | 15 |
| 2021/06/28 | 40,000 | 40,000 | 39,900 | 39,900 | +150 | +0.4% | 21 |
| 2021/06/25 | 39,750 | 39,800 | 39,700 | 39,750 | +450 | +1.1% | 15 |
| 2021/06/24 | 39,300 | 39,350 | 39,250 | 39,300 | -150 | -0.4% | 39 |
| 2021/06/23 | 39,600 | 39,700 | 39,350 | 39,450 | -50 | -0.1% | 1,508 |
| 2021/06/22 | 39,100 | 39,600 | 39,100 | 39,500 | +1,100 | +2.9% | 66 |
| 2021/06/21 | 38,750 | 38,800 | 38,350 | 38,400 | -850 | -2.2% | 220 |
| 2021/06/18 | 39,600 | 39,600 | 39,250 | 39,250 | -400 | -1% | 186 |
| 2021/06/17 | 39,950 | 39,950 | 39,600 | 39,650 | -600 | -1.5% | 154 |
| 2021/06/16 | 39,850 | 40,250 | 39,850 | 40,250 | +450 | +1.1% | 85 |
| 2021/06/15 | 39,650 | 39,850 | 39,600 | 39,800 | +200 | +0.5% | 134 |
| 2021/06/14 | 39,400 | 39,600 | 39,300 | 39,600 | +300 | +0.8% | 25 |
951～
1000
件表示中 / 3740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
