64,090
+510 (+0.80%)
株価：2025/06/17 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 35,050 | 35,050 | 35,050 | 35,050 | +250 | +0.7% | 1 |
| 2018/06/26 | 34,600 | 34,800 | 34,600 | 34,800 | +100 | +0.3% | 301 |
| 2018/06/25 | 35,150 | 35,150 | 34,700 | 34,700 | -350 | -1% | 10 |
| 2018/06/22 | 34,900 | 35,050 | 34,900 | 35,050 | +250 | +0.7% | 30 |
| 2018/06/21 | 34,500 | 34,800 | 34,500 | 34,800 | +600 | +1.8% | 19 |
| 2018/06/20 | 34,550 | 34,550 | 34,000 | 34,200 | -550 | -1.6% | 48 |
| 2018/06/19 | 34,750 | 34,750 | 34,750 | 34,750 | -50 | -0.1% | 1 |
| 2018/06/18 | 35,600 | 35,600 | 34,800 | 34,800 | -700 | -2% | 16 |
| 2018/06/15 | 35,500 | 35,500 | 35,500 | 35,500 | ±0 | ±0% | 1 |
| 2018/06/14 | 35,500 | 35,500 | 35,500 | 35,500 | - | - | 8 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 35,700 | 35,700 | 35,700 | 35,700 | - | - | 5 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 36,400 | 36,400 | 36,400 | 36,400 | -50 | -0.1% | 10 |
| 2018/06/07 | 36,450 | 36,450 | 36,450 | 36,450 | - | - | 2 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 36,350 | 36,350 | 36,350 | 36,350 | ±0 | ±0% | 14 |
| 2018/06/04 | 36,350 | 36,350 | 36,350 | 36,350 | - | - | 1 |
| 2018/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/31 | 35,950 | 35,950 | 35,950 | 35,950 | +200 | +0.6% | 1 |
| 2018/05/30 | 36,000 | 36,000 | 35,750 | 35,750 | -350 | -1% | 4 |
| 2018/05/29 | 36,100 | 36,100 | 36,100 | 36,100 | -600 | -1.6% | 5 |
| 2018/05/28 | 36,700 | 36,700 | 36,700 | 36,700 | +300 | +0.8% | 1 |
| 2018/05/25 | 36,400 | 36,400 | 36,400 | 36,400 | - | - | 1 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 37,900 | 37,900 | 37,750 | 37,750 | -300 | -0.8% | 6 |
| 2018/05/22 | 38,300 | 38,300 | 38,050 | 38,050 | +250 | +0.7% | 20 |
| 2018/05/21 | 37,600 | 37,800 | 37,600 | 37,800 | +450 | +1.2% | 12 |
| 2018/05/18 | 37,300 | 37,450 | 37,250 | 37,350 | - | - | 46 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 37,250 | 37,250 | 37,250 | 37,250 | ±0 | ±0% | 3 |
| 2018/05/14 | 37,250 | 37,250 | 37,250 | 37,250 | +150 | +0.4% | 4 |
| 2018/05/11 | 36,750 | 37,100 | 36,750 | 37,100 | +400 | +1.1% | 2 |
| 2018/05/10 | 36,750 | 36,750 | 36,700 | 36,700 | ±0 | ±0% | 6 |
| 2018/05/09 | 36,700 | 36,700 | 36,700 | 36,700 | -300 | -0.8% | 1 |
| 2018/05/08 | 37,000 | 37,000 | 37,000 | 37,000 | +600 | +1.6% | 1 |
| 2018/05/07 | 36,400 | 36,400 | 36,400 | 36,400 | +200 | +0.6% | 1 |
| 2018/05/02 | 36,750 | 36,750 | 36,200 | 36,200 | -200 | -0.5% | 3 |
| 2018/05/01 | 37,050 | 37,050 | 36,400 | 36,400 | -550 | -1.5% | 4 |
| 2018/04/27 | 37,200 | 37,200 | 36,800 | 36,950 | - | - | 20 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 36,850 | 37,000 | 36,850 | 37,000 | -600 | -1.6% | 4 |
| 2018/04/24 | 37,050 | 37,600 | 37,050 | 37,600 | +1,000 | +2.7% | 3 |
| 2018/04/23 | 37,000 | 37,000 | 36,600 | 36,600 | - | - | 6 |
| 2018/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/19 | 36,700 | 37,000 | 36,700 | 37,000 | - | - | 7 |
| 2018/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/16 | 36,350 | 36,350 | 36,350 | 36,350 | -150 | -0.4% | 3 |
1701～
1750
件表示中 / 3722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
