62,050
+450 (+0.73%)
株価：2025/05/28 13:42
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 |
|---|---|---|---|---|---|---|---|
| 2014/12/16 | 29,300 | 29,300 | 29,300 | 29,300 | -340 | -1.1% | 2 |
| 2014/12/15 | 29,930 | 29,930 | 29,640 | 29,640 | -860 | -2.8% | 93 |
| 2014/12/12 | 30,150 | 30,500 | 30,150 | 30,500 | +350 | +1.2% | 12 |
| 2014/12/11 | 29,100 | 30,200 | 28,600 | 30,150 | +50 | +0.2% | 70 |
| 2014/12/10 | 30,750 | 30,750 | 29,350 | 30,100 | -1,350 | -4.3% | 202 |
| 2014/12/09 | 31,400 | 31,450 | 31,400 | 31,450 | -150 | -0.5% | 9 |
| 2014/12/08 | 31,850 | 31,850 | 31,600 | 31,600 | ±0 | ±0% | 77 |
| 2014/12/05 | 31,600 | 31,600 | 31,600 | 31,600 | +350 | +1.1% | 30 |
| 2014/12/04 | 31,150 | 31,350 | 31,050 | 31,250 | +150 | +0.5% | 40 |
| 2014/12/03 | 31,000 | 31,200 | 31,000 | 31,100 | +300 | +1% | 12 |
| 2014/12/02 | 30,750 | 30,900 | 30,750 | 30,800 | ±0 | ±0% | 10 |
| 2014/12/01 | 30,300 | 30,800 | 30,300 | 30,800 | +450 | +1.5% | 34 |
| 2014/11/28 | 30,350 | 30,350 | 30,350 | 30,350 | +300 | +1% | 1 |
| 2014/11/27 | 30,400 | 30,400 | 30,050 | 30,050 | -300 | -1% | 7 |
| 2014/11/26 | 30,350 | 30,350 | 30,350 | 30,350 | +150 | +0.5% | 5 |
| 2014/11/25 | 29,940 | 30,250 | 29,940 | 30,200 | +760 | +2.6% | 35 |
| 2014/11/21 | 29,880 | 29,880 | 29,440 | 29,440 | -260 | -0.9% | 38 |
| 2014/11/20 | 30,050 | 30,050 | 29,650 | 29,700 | -220 | -0.7% | 54 |
| 2014/11/19 | 29,800 | 29,920 | 29,800 | 29,920 | +330 | +1.1% | 16 |
| 2014/11/18 | 29,240 | 29,590 | 29,240 | 29,590 | +540 | +1.9% | 78 |
| 2014/11/17 | 29,400 | 29,400 | 29,050 | 29,050 | -580 | -2% | 41 |
| 2014/11/14 | 29,660 | 29,660 | 29,630 | 29,630 | +160 | +0.5% | 25 |
| 2014/11/13 | 29,470 | 29,470 | 29,470 | 29,470 | -380 | -1.3% | 4 |
| 2014/11/12 | 29,780 | 29,850 | 29,780 | 29,850 | +270 | +0.9% | 11 |
| 2014/11/11 | 29,560 | 29,580 | 29,560 | 29,580 | - | - | 11 |
| 2014/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/07 | 29,360 | 29,370 | 29,360 | 29,370 | +10 | ±0% | 9 |
| 2014/11/06 | 29,490 | 29,740 | 29,360 | 29,360 | +160 | +0.5% | 7 |
| 2014/11/05 | 29,190 | 29,200 | 29,150 | 29,200 | -250 | -0.8% | 13 |
| 2014/11/04 | 28,900 | 29,760 | 28,900 | 29,450 | +1,050 | +3.7% | 124 |
| 2014/10/31 | 27,840 | 28,400 | 27,840 | 28,400 | +800 | +2.9% | 20 |
| 2014/10/30 | 27,370 | 27,600 | 27,320 | 27,600 | +150 | +0.5% | 80 |
| 2014/10/29 | 27,450 | 27,450 | 27,450 | 27,450 | - | - | 1 |
| 2014/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/27 | 26,950 | 27,010 | 26,920 | 27,010 | +100 | +0.4% | 7 |
| 2014/10/24 | 26,910 | 26,910 | 26,910 | 26,910 | - | - | 1 |
| 2014/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/20 | 26,420 | 26,820 | 26,420 | 26,640 | +660 | +2.5% | 217 |
| 2014/10/17 | 26,020 | 26,020 | 25,980 | 25,980 | +130 | +0.5% | 7 |
| 2014/10/16 | 25,870 | 25,950 | 25,850 | 25,850 | -270 | -1% | 64 |
| 2014/10/15 | 26,120 | 26,120 | 26,120 | 26,120 | -30 | -0.1% | 3 |
| 2014/10/14 | 26,120 | 26,270 | 26,120 | 26,150 | -430 | -1.6% | 10 |
| 2014/10/10 | 26,340 | 26,780 | 26,340 | 26,580 | -760 | -2.8% | 29 |
| 2014/10/09 | 27,800 | 27,800 | 27,340 | 27,340 | -460 | -1.7% | 48 |
| 2014/10/08 | 27,400 | 27,800 | 27,400 | 27,800 | -630 | -2.2% | 65 |
| 2014/10/07 | 28,430 | 28,430 | 28,430 | 28,430 | -100 | -0.4% | 1 |
| 2014/10/06 | 28,430 | 28,610 | 28,400 | 28,530 | +600 | +2.1% | 102 |
| 2014/10/03 | 27,730 | 27,990 | 27,730 | 27,930 | -90 | -0.3% | 8 |
2551～
2600
件表示中 / 3708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
