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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 30,600 | 30,650 | 30,600 | 30,600 | ±0 | ±0% | 25 |
| 2017/04/06 | 31,050 | 31,050 | 30,600 | 30,600 | -650 | -2.1% | 18 |
| 2017/04/05 | 31,550 | 31,550 | 31,100 | 31,250 | +550 | +1.8% | 54 |
| 2017/04/04 | 31,350 | 31,350 | 30,700 | 30,700 | -450 | -1.4% | 52 |
| 2017/04/03 | 31,500 | 31,500 | 31,150 | 31,150 | -550 | -1.7% | 24 |
| 2017/03/31 | 31,750 | 31,750 | 31,700 | 31,700 | -150 | -0.5% | 5 |
| 2017/03/30 | 32,000 | 32,100 | 31,850 | 31,850 | -200 | -0.6% | 20 |
| 2017/03/29 | 32,450 | 32,450 | 32,050 | 32,050 | +650 | +2.1% | 6 |
| 2017/03/28 | 31,400 | 31,400 | 31,400 | 31,400 | +350 | +1.1% | 1 |
| 2017/03/27 | 31,650 | 31,650 | 31,050 | 31,050 | -800 | -2.5% | 43 |
| 2017/03/24 | 31,600 | 31,900 | 31,600 | 31,850 | +300 | +1% | 26 |
| 2017/03/23 | 31,400 | 31,550 | 31,400 | 31,550 | -150 | -0.5% | 18 |
| 2017/03/22 | 31,850 | 31,850 | 31,700 | 31,700 | -550 | -1.7% | 123 |
| 2017/03/21 | 32,050 | 32,250 | 32,050 | 32,250 | -200 | -0.6% | 19 |
| 2017/03/17 | 32,550 | 32,550 | 32,400 | 32,450 | - | - | 56 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/14 | 31,950 | 31,950 | 31,950 | 31,950 | -400 | -1.2% | 1 |
| 2017/03/13 | 32,350 | 32,350 | 32,350 | 32,350 | - | - | 1 |
| 2017/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 31,850 | 31,850 | 31,750 | 31,750 | - | - | 5 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 31,600 | 31,700 | 31,600 | 31,700 | -150 | -0.5% | 31 |
| 2017/03/03 | 32,150 | 32,150 | 31,850 | 31,850 | -100 | -0.3% | 17 |
| 2017/03/02 | 31,950 | 31,950 | 31,950 | 31,950 | +650 | +2.1% | 2 |
| 2017/03/01 | 31,300 | 31,300 | 31,300 | 31,300 | +300 | +1% | 7 |
| 2017/02/28 | 31,000 | 31,000 | 31,000 | 31,000 | +300 | +1% | 3 |
| 2017/02/27 | 31,000 | 31,000 | 30,700 | 30,700 | -600 | -1.9% | 13 |
| 2017/02/24 | 31,750 | 31,750 | 31,300 | 31,300 | - | - | 17 |
| 2017/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/22 | 31,550 | 31,750 | 31,550 | 31,750 | - | - | 80 |
| 2017/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/20 | 31,450 | 31,450 | 31,400 | 31,400 | - | - | 5 |
| 2017/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/14 | 31,750 | 31,800 | 31,350 | 31,350 | -400 | -1.3% | 20 |
| 2017/02/13 | 31,500 | 31,800 | 31,350 | 31,750 | +600 | +1.9% | 13 |
| 2017/02/10 | 31,150 | 31,150 | 31,150 | 31,150 | +350 | +1.1% | 45 |
| 2017/02/09 | 30,800 | 30,800 | 30,800 | 30,800 | +100 | +0.3% | 20 |
| 2017/02/08 | 30,700 | 30,700 | 30,700 | 30,700 | - | - | 1 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/03 | 30,750 | 30,750 | 30,650 | 30,650 | -300 | -1% | 2 |
| 2017/02/02 | 30,950 | 30,950 | 30,950 | 30,950 | - | - | 3 |
| 2017/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/31 | 31,350 | 31,350 | 31,000 | 31,000 | -450 | -1.4% | 104 |
| 2017/01/30 | 31,650 | 31,650 | 31,400 | 31,450 | -250 | -0.8% | 28 |
| 2017/01/27 | 31,750 | 31,750 | 31,350 | 31,700 | +400 | +1.3% | 30 |
2001～
2050
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
