65,290
+340 (+0.52%)
株価：2025/07/11 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2013/06/18 | 23,080 | 23,080 | 22,720 | 22,770 | +70 | +0.3% | 13 |
| 2013/06/17 | 22,360 | 22,700 | 22,360 | 22,700 | -50 | -0.2% | 22 |
| 2013/06/14 | 23,390 | 23,390 | 22,750 | 22,750 | +260 | +1.2% | 23 |
| 2013/06/13 | 22,940 | 22,940 | 22,180 | 22,490 | -770 | -3.3% | 51 |
| 2013/06/12 | 22,600 | 23,470 | 22,600 | 23,260 | +120 | +0.5% | 43 |
| 2013/06/11 | 23,580 | 23,580 | 23,140 | 23,140 | ±0 | ±0% | 31 |
| 2013/06/10 | 23,890 | 23,890 | 23,140 | 23,140 | +650 | +2.9% | 16 |
| 2013/06/07 | 22,210 | 22,710 | 21,870 | 22,490 | -220 | -1% | 1,896 |
| 2013/06/06 | 22,760 | 23,070 | 22,710 | 22,710 | -990 | -4.2% | 67 |
| 2013/06/05 | 24,280 | 24,410 | 23,700 | 23,700 | -300 | -1.3% | 35 |
| 2013/06/04 | 23,460 | 24,050 | 23,280 | 24,000 | +240 | +1% | 246 |
| 2013/06/03 | 24,010 | 24,460 | 23,760 | 23,760 | -530 | -2.2% | 115 |
| 2013/05/31 | 24,740 | 24,740 | 24,290 | 24,290 | ±0 | ±0% | 63 |
| 2013/05/30 | 24,590 | 25,050 | 24,290 | 24,290 | -1,250 | -4.9% | 197 |
| 2013/05/29 | 25,730 | 26,200 | 25,400 | 25,540 | +310 | +1.2% | 81 |
| 2013/05/28 | 24,850 | 25,230 | 24,300 | 25,230 | -120 | -0.5% | 276 |
| 2013/05/27 | 25,990 | 25,990 | 25,350 | 25,350 | -650 | -2.5% | 116 |
| 2013/05/24 | 26,180 | 26,680 | 26,000 | 26,000 | -180 | -0.7% | 273 |
| 2013/05/23 | 27,800 | 28,190 | 26,030 | 26,180 | -1,570 | -5.7% | 567 |
| 2013/05/22 | 27,850 | 28,100 | 27,610 | 27,750 | +170 | +0.6% | 1,137 |
| 2013/05/21 | 27,240 | 27,590 | 27,200 | 27,580 | +290 | +1.1% | 261 |
| 2013/05/20 | 27,140 | 27,450 | 27,080 | 27,290 | +520 | +1.9% | 394 |
| 2013/05/17 | 26,390 | 26,790 | 26,030 | 26,770 | +190 | +0.7% | 1,006 |
| 2013/05/16 | 26,760 | 26,770 | 26,030 | 26,580 | +190 | +0.7% | 246 |
| 2013/05/15 | 26,470 | 26,720 | 26,390 | 26,390 | +320 | +1.2% | 317 |
| 2013/05/14 | 26,150 | 26,250 | 25,880 | 26,070 | +20 | +0.1% | 1,502 |
| 2013/05/13 | 25,600 | 26,250 | 25,600 | 26,050 | +950 | +3.8% | 145 |
| 2013/05/10 | 25,840 | 25,840 | 25,100 | 25,100 | +630 | +2.6% | 1,575 |
| 2013/05/09 | 24,700 | 24,700 | 24,470 | 24,470 | -250 | -1% | 2 |
| 2013/05/08 | 24,240 | 24,800 | 24,240 | 24,720 | +580 | +2.4% | 188 |
| 2013/05/07 | 23,690 | 24,160 | 23,690 | 24,140 | +950 | +4.1% | 51 |
| 2013/05/02 | 23,440 | 23,440 | 23,190 | 23,190 | -370 | -1.6% | 58 |
| 2013/05/01 | 23,700 | 23,730 | 23,560 | 23,560 | -220 | -0.9% | 132 |
| 2013/04/30 | 23,670 | 23,900 | 23,670 | 23,780 | +160 | +0.7% | 9 |
| 2013/04/26 | 23,840 | 23,920 | 23,600 | 23,620 | -130 | -0.5% | 540 |
| 2013/04/25 | 23,670 | 23,770 | 23,570 | 23,750 | +240 | +1% | 132 |
| 2013/04/24 | 23,270 | 23,510 | 23,270 | 23,510 | +350 | +1.5% | 39 |
| 2013/04/23 | 23,200 | 23,200 | 23,100 | 23,160 | +20 | +0.1% | 55 |
| 2013/04/22 | 23,000 | 23,140 | 22,930 | 23,140 | +730 | +3.3% | 15 |
| 2013/04/19 | 22,450 | 22,530 | 22,370 | 22,410 | -80 | -0.4% | 49 |
| 2013/04/18 | 22,420 | 22,690 | 22,420 | 22,490 | -330 | -1.4% | 26 |
| 2013/04/17 | 22,820 | 22,820 | 22,820 | 22,820 | +490 | +2.2% | 1 |
| 2013/04/16 | 22,400 | 22,580 | 22,330 | 22,330 | -570 | -2.5% | 157 |
| 2013/04/15 | 22,980 | 23,040 | 22,630 | 22,900 | -390 | -1.7% | 144 |
| 2013/04/12 | 23,770 | 23,770 | 23,100 | 23,290 | -20 | -0.1% | 129 |
| 2013/04/11 | 22,980 | 23,310 | 22,980 | 23,310 | +630 | +2.8% | 247 |
| 2013/04/10 | 22,200 | 22,680 | 22,200 | 22,680 | +400 | +1.8% | 169 |
| 2013/04/09 | 22,210 | 22,350 | 22,160 | 22,280 | +570 | +2.6% | 381 |
| 2013/04/08 | 21,530 | 22,510 | 21,530 | 21,710 | +680 | +3.2% | 175 |
| 2013/04/05 | 21,010 | 21,550 | 21,010 | 21,030 | +740 | +3.6% | 69 |
2951～
3000
件表示中 / 3740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
