60,450
+890 (+1.49%)
株価：2025/05/23 15:22
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 57,870 | 57,870 | 56,370 | 56,420 | -2,450 | -4.2% | 196 |
| 2024/07/24 | 59,880 | 59,880 | 58,870 | 58,870 | -1,010 | -1.7% | 183 |
| 2024/07/23 | 60,340 | 60,740 | 59,800 | 59,880 | ±0 | ±0% | 167 |
| 2024/07/22 | 60,700 | 60,920 | 59,850 | 59,880 | -1,300 | -2.1% | 98 |
| 2024/07/19 | 61,640 | 61,640 | 61,100 | 61,180 | -860 | -1.4% | 251 |
| 2024/07/18 | 63,140 | 63,140 | 62,040 | 62,040 | -2,250 | -3.5% | 295 |
| 2024/07/17 | 64,200 | 64,710 | 63,950 | 64,290 | +590 | +0.9% | 234 |
| 2024/07/16 | 63,490 | 63,810 | 63,090 | 63,700 | +1,170 | +1.9% | 1,218 |
| 2024/07/12 | 62,840 | 63,440 | 62,530 | 62,530 | -1,190 | -1.9% | 144 |
| 2024/07/11 | 64,050 | 64,130 | 63,530 | 63,720 | -290 | -0.5% | 86 |
| 2024/07/10 | 64,560 | 64,560 | 63,420 | 64,010 | -950 | -1.5% | 393 |
| 2024/07/09 | 64,810 | 65,220 | 64,420 | 64,960 | +240 | +0.4% | 129 |
| 2024/07/08 | 64,370 | 65,120 | 64,370 | 64,720 | +160 | +0.2% | 43 |
| 2024/07/05 | 65,090 | 65,170 | 64,520 | 64,560 | -460 | -0.7% | 90 |
| 2024/07/04 | 64,520 | 65,110 | 64,200 | 65,020 | +890 | +1.4% | 197 |
| 2024/07/03 | 63,190 | 64,160 | 63,190 | 64,130 | +1,500 | +2.4% | 187 |
| 2024/07/02 | 61,860 | 62,860 | 61,860 | 62,630 | +850 | +1.4% | 109 |
| 2024/07/01 | 62,180 | 62,180 | 61,670 | 61,780 | +370 | +0.6% | 747 |
| 2024/06/28 | 61,740 | 61,740 | 61,400 | 61,410 | +410 | +0.7% | 94 |
| 2024/06/27 | 61,190 | 61,190 | 60,010 | 61,000 | -200 | -0.3% | 34 |
| 2024/06/26 | 60,980 | 61,300 | 60,820 | 61,200 | +430 | +0.7% | 223 |
| 2024/06/25 | 60,710 | 60,770 | 60,430 | 60,770 | -70 | -0.1% | 102 |
| 2024/06/24 | 60,350 | 60,840 | 60,350 | 60,840 | +80 | +0.1% | 74 |
| 2024/06/21 | 61,030 | 61,030 | 60,660 | 60,760 | -50 | -0.1% | 60 |
| 2024/06/20 | 60,390 | 60,810 | 60,160 | 60,810 | +310 | +0.5% | 28 |
| 2024/06/19 | 60,620 | 61,070 | 60,500 | 60,500 | +350 | +0.6% | 108 |
| 2024/06/18 | 60,110 | 60,440 | 60,110 | 60,150 | +430 | +0.7% | 190 |
| 2024/06/17 | 60,600 | 60,600 | 59,600 | 59,720 | -1,220 | -2% | 92 |
| 2024/06/14 | 60,180 | 61,320 | 60,180 | 60,940 | +620 | +1% | 97 |
| 2024/06/13 | 60,180 | 60,700 | 60,180 | 60,320 | +630 | +1.1% | 47 |
| 2024/06/12 | 59,520 | 59,690 | 59,200 | 59,690 | -110 | -0.2% | 125 |
| 2024/06/11 | 59,700 | 59,940 | 59,690 | 59,800 | +470 | +0.8% | 32 |
| 2024/06/10 | 58,970 | 59,330 | 58,930 | 59,330 | +650 | +1.1% | 107 |
| 2024/06/07 | 59,000 | 59,000 | 58,420 | 58,680 | -120 | -0.2% | 26 |
| 2024/06/06 | 59,280 | 59,350 | 58,800 | 58,800 | +350 | +0.6% | 136 |
| 2024/06/05 | 59,150 | 59,390 | 58,450 | 58,450 | -1,270 | -2.1% | 92 |
| 2024/06/04 | 59,830 | 59,890 | 59,550 | 59,720 | -320 | -0.5% | 50 |
| 2024/06/03 | 59,710 | 60,060 | 59,710 | 60,040 | +540 | +0.9% | 44 |
| 2024/05/31 | 58,870 | 59,500 | 58,740 | 59,500 | +890 | +1.5% | 52 |
| 2024/05/30 | 58,340 | 58,860 | 58,150 | 58,610 | -560 | -0.9% | 101 |
| 2024/05/29 | 60,000 | 60,080 | 59,050 | 59,170 | -970 | -1.6% | 144 |
| 2024/05/28 | 60,180 | 60,190 | 59,880 | 60,140 | -60 | -0.1% | 28 |
| 2024/05/27 | 60,080 | 60,340 | 59,800 | 60,200 | +150 | +0.2% | 58 |
| 2024/05/24 | 59,840 | 60,320 | 59,840 | 60,050 | -660 | -1.1% | 73 |
| 2024/05/23 | 60,120 | 60,730 | 60,120 | 60,710 | +1,070 | +1.8% | 40 |
| 2024/05/22 | 60,140 | 60,180 | 59,640 | 59,640 | -820 | -1.4% | 114 |
| 2024/05/21 | 60,910 | 61,140 | 60,460 | 60,460 | -420 | -0.7% | 59 |
| 2024/05/20 | 60,670 | 61,230 | 60,670 | 60,880 | +240 | +0.4% | 115 |
| 2024/05/17 | 60,550 | 60,810 | 60,190 | 60,640 | ±0 | ±0% | 97 |
| 2024/05/16 | 60,210 | 60,700 | 60,210 | 60,640 | +520 | +0.9% | 187 |
201～
250
件表示中 / 3705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
