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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 31,150 | 31,300 | 31,150 | 31,300 | +150 | +0.5% | 27 |
| 2017/01/25 | 30,650 | 31,150 | 30,650 | 31,150 | - | - | 216 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 30,650 | 30,700 | 30,300 | 30,300 | -350 | -1.1% | 51 |
| 2017/01/20 | 30,450 | 30,650 | 30,450 | 30,650 | +550 | +1.8% | 103 |
| 2017/01/19 | 30,100 | 30,100 | 30,100 | 30,100 | ±0 | ±0% | 50 |
| 2017/01/18 | 29,800 | 30,100 | 29,800 | 30,100 | - | - | 4 |
| 2017/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/16 | 30,300 | 30,300 | 30,300 | 30,300 | - | - | 2 |
| 2017/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/12 | 30,400 | 30,400 | 30,350 | 30,350 | -200 | -0.7% | 7 |
| 2017/01/11 | 30,550 | 30,550 | 30,550 | 30,550 | +100 | +0.3% | 4 |
| 2017/01/10 | 30,450 | 30,450 | 30,450 | 30,450 | +150 | +0.5% | 1 |
| 2017/01/06 | 30,300 | 30,300 | 30,300 | 30,300 | -300 | -1% | 1 |
| 2017/01/05 | 30,600 | 30,600 | 30,600 | 30,600 | +50 | +0.2% | 30 |
| 2017/01/04 | 30,400 | 30,550 | 30,200 | 30,550 | +810 | +2.7% | 17 |
| 2016/12/30 | 29,740 | 29,740 | 29,740 | 29,740 | -150 | -0.5% | 1 |
| 2016/12/29 | 30,100 | 30,100 | 29,890 | 29,890 | -660 | -2.2% | 6 |
| 2016/12/28 | 30,250 | 30,550 | 30,250 | 30,550 | - | - | 64 |
| 2016/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/26 | 30,300 | 30,300 | 30,250 | 30,250 | - | - | 2 |
| 2016/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/21 | 30,300 | 30,350 | 30,250 | 30,300 | +100 | +0.3% | 34 |
| 2016/12/20 | 30,200 | 30,200 | 30,200 | 30,200 | +260 | +0.9% | 10 |
| 2016/12/19 | 29,970 | 30,100 | 29,940 | 29,940 | -160 | -0.5% | 14 |
| 2016/12/16 | 30,100 | 30,100 | 30,100 | 30,100 | -150 | -0.5% | 10 |
| 2016/12/15 | 30,300 | 30,400 | 29,970 | 30,250 | +100 | +0.3% | 14 |
| 2016/12/14 | 30,100 | 30,150 | 30,100 | 30,150 | +100 | +0.3% | 12 |
| 2016/12/13 | 30,500 | 30,500 | 30,050 | 30,050 | -500 | -1.6% | 7 |
| 2016/12/12 | 30,400 | 30,550 | 30,400 | 30,550 | +150 | +0.5% | 67 |
| 2016/12/09 | 30,300 | 30,400 | 30,050 | 30,400 | +100 | +0.3% | 4 |
| 2016/12/08 | 30,150 | 30,300 | 30,100 | 30,300 | +570 | +1.9% | 81 |
| 2016/12/07 | 29,730 | 29,730 | 29,730 | 29,730 | -320 | -1.1% | 1 |
| 2016/12/06 | 30,050 | 30,050 | 29,790 | 30,050 | +350 | +1.2% | 60 |
| 2016/12/05 | 29,700 | 29,700 | 29,700 | 29,700 | -260 | -0.9% | 5 |
| 2016/12/02 | 30,200 | 30,200 | 29,890 | 29,960 | -140 | -0.5% | 41 |
| 2016/12/01 | 29,430 | 30,450 | 29,430 | 30,100 | +700 | +2.4% | 35 |
| 2016/11/30 | 29,400 | 29,400 | 29,400 | 29,400 | - | - | 1 |
| 2016/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/28 | 29,400 | 29,400 | 29,400 | 29,400 | +10 | ±0% | 10 |
| 2016/11/25 | 29,230 | 29,390 | 29,230 | 29,390 | +190 | +0.7% | 6 |
| 2016/11/24 | 29,200 | 29,200 | 29,200 | 29,200 | +200 | +0.7% | 2 |
| 2016/11/22 | 28,790 | 29,000 | 28,790 | 29,000 | +260 | +0.9% | 8 |
| 2016/11/21 | 28,740 | 28,740 | 28,740 | 28,740 | -300 | -1% | 1 |
| 2016/11/18 | 28,770 | 29,270 | 28,770 | 29,040 | +560 | +2% | 36 |
| 2016/11/17 | 28,480 | 28,480 | 28,470 | 28,480 | -110 | -0.4% | 15 |
| 2016/11/16 | 28,520 | 28,700 | 28,520 | 28,590 | +130 | +0.5% | 41 |
| 2016/11/15 | 28,400 | 28,460 | 28,400 | 28,460 | -220 | -0.8% | 61 |
| 2016/11/14 | 28,150 | 28,730 | 28,150 | 28,680 | +2,070 | +7.8% | 14 |
| 2016/11/11 | 26,610 | 26,610 | 26,610 | 26,610 | - | - | 1 |
2051～
2100
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
