60,940
+620 (+1.03%)
株価：2024/06/14 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 45,570 | 45,700 | 45,390 | 45,390 | -160 | -0.4% | 140 |
| 2023/08/18 | 45,500 | 45,670 | 45,470 | 45,550 | -350 | -0.8% | 75 |
| 2023/08/17 | 45,730 | 45,910 | 45,390 | 45,900 | -310 | -0.7% | 57 |
| 2023/08/16 | 46,450 | 46,650 | 46,210 | 46,210 | -790 | -1.7% | 95 |
| 2023/08/15 | 47,210 | 47,340 | 47,000 | 47,000 | +370 | +0.8% | 37 |
| 2023/08/14 | 47,610 | 47,610 | 46,630 | 46,630 | -920 | -1.9% | 103 |
| 2023/08/10 | 46,680 | 47,550 | 46,680 | 47,550 | +500 | +1.1% | 30 |
| 2023/08/09 | 47,590 | 47,590 | 46,960 | 47,050 | -1,240 | -2.6% | 67 |
| 2023/08/08 | 48,240 | 48,550 | 48,190 | 48,290 | +460 | +1% | 28 |
| 2023/08/07 | 47,000 | 47,830 | 47,000 | 47,830 | +510 | +1.1% | 59 |
| 2023/08/04 | 47,160 | 47,570 | 47,160 | 47,320 | -130 | -0.3% | 25 |
| 2023/08/03 | 47,520 | 47,720 | 47,390 | 47,450 | -760 | -1.6% | 70 |
| 2023/08/02 | 48,550 | 48,690 | 48,210 | 48,210 | -860 | -1.8% | 61 |
| 2023/08/01 | 48,630 | 49,070 | 48,630 | 49,070 | +770 | +1.6% | 99 |
| 2023/07/31 | 48,600 | 48,600 | 48,210 | 48,300 | +100 | +0.2% | 162 |
| 2023/07/28 | 48,010 | 48,200 | 47,440 | 48,200 | -70 | -0.1% | 1,066 |
| 2023/07/27 | 47,880 | 48,300 | 47,700 | 48,270 | +170 | +0.4% | 36 |
| 2023/07/26 | 48,110 | 48,140 | 47,910 | 48,100 | +100 | +0.2% | 1,329 |
| 2023/07/25 | 47,780 | 48,000 | 47,780 | 48,000 | +440 | +0.9% | 127 |
| 2023/07/24 | 47,590 | 47,590 | 47,430 | 47,560 | +480 | +1% | 339 |
| 2023/07/21 | 46,930 | 47,310 | 46,930 | 47,080 | -100 | -0.2% | 11 |
| 2023/07/20 | 47,770 | 47,840 | 47,180 | 47,180 | -590 | -1.2% | 27 |
| 2023/07/19 | 47,740 | 47,770 | 47,580 | 47,770 | +730 | +1.6% | 23 |
| 2023/07/18 | 46,770 | 47,330 | 46,770 | 47,040 | +80 | +0.2% | 52 |
| 2023/07/14 | 47,520 | 47,520 | 46,820 | 46,960 | +140 | +0.3% | 26 |
| 2023/07/13 | 46,630 | 46,880 | 46,260 | 46,820 | -380 | -0.8% | 94 |
| 2023/07/12 | 48,000 | 48,000 | 47,020 | 47,200 | -530 | -1.1% | 2,176 |
| 2023/07/11 | 48,060 | 48,180 | 47,680 | 47,730 | -180 | -0.4% | 1,063 |
| 2023/07/10 | 48,350 | 48,350 | 47,750 | 47,910 | -180 | -0.4% | 228 |
| 2023/07/07 | 48,380 | 48,610 | 47,920 | 48,090 | -890 | -1.8% | 90 |
| 2023/07/06 | 49,380 | 49,380 | 48,800 | 48,980 | -950 | -1.9% | 105 |
| 2023/07/05 | 49,700 | 50,000 | 49,400 | 49,930 | +60 | +0.1% | 776 |
| 2023/07/04 | 50,330 | 50,330 | 49,870 | 49,870 | -820 | -1.6% | 2,856 |
| 2023/07/03 | 49,600 | 50,690 | 49,600 | 50,690 | +1,790 | +3.7% | 114 |
| 2023/06/30 | 48,890 | 48,900 | 48,770 | 48,900 | -320 | -0.7% | 14 |
| 2023/06/29 | 49,050 | 49,450 | 49,050 | 49,220 | +360 | +0.7% | 65 |
| 2023/06/28 | 48,350 | 48,860 | 48,200 | 48,860 | +910 | +1.9% | 22 |
| 2023/06/27 | 48,000 | 48,020 | 47,540 | 47,950 | -370 | -0.8% | 44 |
| 2023/06/26 | 48,220 | 48,540 | 47,760 | 48,320 | -10 | ±0% | 36 |
| 2023/06/23 | 49,460 | 49,520 | 48,060 | 48,330 | -870 | -1.8% | 144 |
| 2023/06/22 | 49,390 | 49,670 | 49,200 | 49,200 | -410 | -0.8% | 190 |
| 2023/06/21 | 48,940 | 49,700 | 48,940 | 49,610 | +570 | +1.2% | 116 |
| 2023/06/20 | 49,060 | 49,060 | 48,730 | 49,040 | -100 | -0.2% | 49 |
| 2023/06/19 | 49,830 | 49,830 | 49,060 | 49,140 | -420 | -0.8% | 83 |
| 2023/06/16 | 49,480 | 49,560 | 49,100 | 49,560 | -150 | -0.3% | 661 |
| 2023/06/15 | 49,370 | 49,860 | 49,370 | 49,710 | +440 | +0.9% | 146 |
| 2023/06/14 | 49,190 | 49,400 | 48,940 | 49,270 | +650 | +1.3% | 137 |
| 2023/06/13 | 48,050 | 48,750 | 48,050 | 48,620 | +700 | +1.5% | 69 |
| 2023/06/12 | 47,890 | 47,950 | 47,630 | 47,920 | +470 | +1% | 319 |
| 2023/06/09 | 47,020 | 47,470 | 47,020 | 47,450 | +760 | +1.6% | 86 |
201～
250
件表示中 / 3477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
