61,600
+670 (+1.10%)
株価：2025/05/27 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 |
|---|---|---|---|---|---|---|---|
| 2014/05/09 | 24,300 | 24,300 | 24,300 | 24,300 | - | - | 20 |
| 2014/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/07 | 24,530 | 24,530 | 24,260 | 24,260 | -640 | -2.6% | 33 |
| 2014/05/02 | 24,900 | 24,900 | 24,900 | 24,900 | +140 | +0.6% | 3 |
| 2014/05/01 | 24,760 | 24,760 | 24,760 | 24,760 | - | - | 2 |
| 2014/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/28 | 24,290 | 24,290 | 24,290 | 24,290 | - | - | 1 |
| 2014/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/24 | 24,670 | 24,670 | 24,670 | 24,670 | - | - | 10 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 24,820 | 24,940 | 24,750 | 24,750 | +390 | +1.6% | 4 |
| 2014/04/16 | 24,300 | 24,480 | 24,250 | 24,360 | - | - | 187 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 23,850 | 23,960 | 23,850 | 23,960 | -200 | -0.8% | 3 |
| 2014/04/11 | 23,740 | 24,160 | 23,740 | 24,160 | -750 | -3% | 7 |
| 2014/04/10 | 24,930 | 24,930 | 24,910 | 24,910 | - | - | 4 |
| 2014/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/08 | 25,000 | 25,000 | 25,000 | 25,000 | -540 | -2.1% | 10 |
| 2014/04/07 | 25,540 | 25,540 | 25,540 | 25,540 | - | - | 9 |
| 2014/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/03 | 25,890 | 25,890 | 25,890 | 25,890 | ±0 | ±0% | 1 |
| 2014/04/02 | 25,610 | 25,900 | 25,610 | 25,890 | +490 | +1.9% | 26 |
| 2014/04/01 | 25,400 | 25,400 | 25,400 | 25,400 | +140 | +0.6% | 3 |
| 2014/03/31 | 25,260 | 25,260 | 25,260 | 25,260 | - | - | 20 |
| 2014/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/27 | 24,490 | 24,490 | 24,490 | 24,490 | - | - | 5 |
| 2014/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/25 | 23,750 | 24,180 | 23,750 | 24,180 | +430 | +1.8% | 36 |
| 2014/03/24 | 23,750 | 23,750 | 23,750 | 23,750 | ±0 | ±0% | 156 |
| 2014/03/20 | 24,080 | 24,080 | 23,690 | 23,750 | -250 | -1% | 10 |
| 2014/03/19 | 24,200 | 24,200 | 24,000 | 24,000 | ±0 | ±0% | 2 |
| 2014/03/18 | 24,260 | 24,270 | 24,000 | 24,000 | +170 | +0.7% | 5 |
| 2014/03/17 | 24,080 | 24,080 | 23,830 | 23,830 | -240 | -1% | 20 |
| 2014/03/14 | 24,640 | 24,640 | 24,070 | 24,070 | -1,010 | -4% | 31 |
| 2014/03/13 | 25,300 | 25,300 | 25,080 | 25,080 | -320 | -1.3% | 78 |
| 2014/03/12 | 25,580 | 25,580 | 25,400 | 25,400 | - | - | 75 |
| 2014/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/10 | 25,900 | 25,900 | 25,660 | 25,690 | -210 | -0.8% | 13 |
| 2014/03/07 | 25,840 | 25,900 | 25,840 | 25,900 | - | - | 209 |
| 2014/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/05 | 25,540 | 25,620 | 25,420 | 25,420 | +250 | +1% | 18 |
| 2014/03/04 | 25,030 | 25,170 | 24,910 | 25,170 | -140 | -0.6% | 588 |
| 2014/03/03 | 25,350 | 25,350 | 25,310 | 25,310 | -270 | -1.1% | 5 |
| 2014/02/28 | 25,580 | 25,580 | 25,580 | 25,580 | -140 | -0.5% | 1 |
| 2014/02/27 | 25,730 | 25,730 | 25,600 | 25,720 | -10 | ±0% | 102 |
| 2014/02/26 | 25,720 | 25,730 | 25,720 | 25,730 | -120 | -0.5% | 19 |
| 2014/02/25 | 25,770 | 25,850 | 25,770 | 25,850 | +110 | +0.4% | 5 |
2701～
2750
件表示中 / 3707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
