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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 38,350 | 38,350 | 37,400 | 37,400 | -950 | -2.5% | 11 |
| 2017/11/14 | 37,650 | 38,500 | 37,650 | 38,350 | -200 | -0.5% | 42 |
| 2017/11/13 | 38,650 | 38,650 | 38,000 | 38,550 | - | - | 37 |
| 2017/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/09 | 38,800 | 39,450 | 38,500 | 38,500 | -550 | -1.4% | 14 |
| 2017/11/08 | 39,000 | 39,050 | 39,000 | 39,050 | ±0 | ±0% | 11 |
| 2017/11/07 | 38,600 | 39,050 | 38,550 | 39,050 | +1,050 | +2.8% | 14 |
| 2017/11/06 | 38,000 | 38,000 | 38,000 | 38,000 | ±0 | ±0% | 1 |
| 2017/11/02 | 38,000 | 38,000 | 38,000 | 38,000 | +300 | +0.8% | 2 |
| 2017/11/01 | 37,600 | 37,700 | 37,600 | 37,700 | +300 | +0.8% | 12 |
| 2017/10/31 | 37,550 | 37,600 | 37,400 | 37,400 | +50 | +0.1% | 11 |
| 2017/10/30 | 37,600 | 37,600 | 37,350 | 37,350 | +50 | +0.1% | 7 |
| 2017/10/27 | 37,350 | 37,350 | 37,300 | 37,300 | -50 | -0.1% | 5 |
| 2017/10/26 | 37,350 | 37,350 | 37,350 | 37,350 | +150 | +0.4% | 15 |
| 2017/10/25 | 36,700 | 37,200 | 36,700 | 37,200 | +200 | +0.5% | 36 |
| 2017/10/24 | 36,250 | 37,000 | 36,250 | 37,000 | +250 | +0.7% | 36 |
| 2017/10/23 | 36,300 | 36,750 | 36,300 | 36,750 | +450 | +1.2% | 33 |
| 2017/10/20 | 36,250 | 36,300 | 36,000 | 36,300 | +300 | +0.8% | 30 |
| 2017/10/19 | 36,000 | 36,000 | 36,000 | 36,000 | +150 | +0.4% | 1 |
| 2017/10/18 | 35,850 | 35,850 | 35,850 | 35,850 | - | - | 1 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 36,100 | 36,100 | 35,650 | 35,650 | -150 | -0.4% | 34 |
| 2017/10/13 | 35,850 | 35,850 | 35,300 | 35,800 | +50 | +0.1% | 28 |
| 2017/10/12 | 35,750 | 36,550 | 35,750 | 35,750 | +350 | +1% | 24 |
| 2017/10/11 | 35,400 | 35,400 | 35,400 | 35,400 | ±0 | ±0% | 2 |
| 2017/10/10 | 35,400 | 35,400 | 35,400 | 35,400 | ±0 | ±0% | 1 |
| 2017/10/06 | 35,400 | 35,400 | 35,400 | 35,400 | - | - | 2 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 34,950 | 35,100 | 34,950 | 35,100 | -250 | -0.7% | 21 |
| 2017/10/03 | 35,350 | 35,350 | 35,350 | 35,350 | +250 | +0.7% | 1 |
| 2017/10/02 | 35,100 | 35,100 | 35,100 | 35,100 | - | - | 1 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 34,700 | 35,050 | 34,700 | 34,800 | - | - | 29 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 35,000 | 35,000 | 35,000 | 35,000 | - | - | 15 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 34,700 | 34,700 | 34,700 | 34,700 | - | - | 2 |
| 2017/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/19 | 34,150 | 34,300 | 34,150 | 34,300 | +550 | +1.6% | 6 |
| 2017/09/15 | 33,500 | 33,750 | 33,500 | 33,750 | - | - | 7 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 33,500 | 33,600 | 33,500 | 33,600 | +350 | +1.1% | 15 |
| 2017/09/12 | 33,000 | 33,250 | 33,000 | 33,250 | +700 | +2.2% | 24 |
| 2017/09/11 | 32,550 | 32,550 | 32,550 | 32,550 | - | - | 4 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 32,600 | 32,600 | 32,600 | 32,600 | - | - | 1 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 32,300 | 32,300 | 32,300 | 32,300 | -250 | -0.8% | 1 |
| 2017/09/04 | 32,800 | 32,800 | 32,500 | 32,550 | -250 | -0.8% | 5 |
1851～
1900
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
