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 |
|---|---|---|---|---|---|---|---|
| 2012/07/03 | 15,280 | 15,350 | 15,280 | 15,350 | -50 | -0.3% | 2 |
| 2012/07/02 | 15,400 | 15,400 | 15,400 | 15,400 | +160 | +1% | 1 |
| 2012/06/29 | 15,240 | 15,240 | 15,240 | 15,240 | - | - | 1 |
| 2012/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 14,860 | 14,860 | 14,860 | 14,860 | -150 | -1% | 10 |
| 2012/06/25 | 15,010 | 15,010 | 15,010 | 15,010 | -50 | -0.3% | 1 |
| 2012/06/22 | 14,910 | 15,060 | 14,910 | 15,060 | -80 | -0.5% | 70 |
| 2012/06/21 | 15,210 | 15,210 | 15,140 | 15,140 | +60 | +0.4% | 2 |
| 2012/06/20 | 15,080 | 15,080 | 15,080 | 15,080 | -70 | -0.5% | 1 |
| 2012/06/19 | 15,150 | 15,150 | 15,150 | 15,150 | -30 | -0.2% | 35 |
| 2012/06/18 | 15,130 | 15,180 | 15,130 | 15,180 | +390 | +2.6% | 11 |
| 2012/06/15 | 14,790 | 14,790 | 14,790 | 14,790 | +10 | +0.1% | 1 |
| 2012/06/14 | 14,780 | 14,780 | 14,780 | 14,780 | - | - | 35 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 14,660 | 14,840 | 14,660 | 14,840 | -60 | -0.4% | 2 |
| 2012/06/11 | 14,870 | 14,900 | 14,870 | 14,900 | +70 | +0.5% | 5 |
| 2012/06/08 | 14,830 | 14,830 | 14,830 | 14,830 | +70 | +0.5% | 9 |
| 2012/06/07 | 14,740 | 14,800 | 14,740 | 14,760 | +190 | +1.3% | 38 |
| 2012/06/06 | 14,570 | 14,570 | 14,570 | 14,570 | +480 | +3.4% | 1 |
| 2012/06/05 | 14,090 | 14,090 | 14,090 | 14,090 | +260 | +1.9% | 1 |
| 2012/06/04 | 13,890 | 13,900 | 13,830 | 13,830 | -390 | -2.7% | 132 |
| 2012/06/01 | 14,520 | 14,520 | 14,220 | 14,220 | -300 | -2.1% | 4 |
| 2012/05/31 | 14,520 | 14,520 | 14,520 | 14,520 | -170 | -1.2% | 1 |
| 2012/05/30 | 14,950 | 14,950 | 14,690 | 14,690 | -210 | -1.4% | 11 |
| 2012/05/29 | 14,680 | 14,900 | 14,680 | 14,900 | +370 | +2.5% | 3 |
| 2012/05/28 | 14,530 | 14,530 | 14,530 | 14,530 | -50 | -0.3% | 1 |
| 2012/05/25 | 14,580 | 14,580 | 14,580 | 14,580 | -10 | -0.1% | 1 |
| 2012/05/24 | 14,660 | 14,660 | 14,590 | 14,590 | -260 | -1.8% | 2 |
| 2012/05/23 | 14,850 | 14,850 | 14,850 | 14,850 | -230 | -1.5% | 1 |
| 2012/05/22 | 15,080 | 15,080 | 15,080 | 15,080 | +330 | +2.2% | 1 |
| 2012/05/21 | 14,770 | 14,790 | 14,750 | 14,750 | +40 | +0.3% | 3 |
| 2012/05/18 | 14,850 | 14,850 | 14,710 | 14,710 | -360 | -2.4% | 2 |
| 2012/05/17 | 15,070 | 15,070 | 15,070 | 15,070 | -120 | -0.8% | 1 |
| 2012/05/16 | 15,200 | 15,200 | 15,190 | 15,190 | -10 | -0.1% | 41 |
| 2012/05/15 | 15,440 | 15,440 | 15,200 | 15,200 | -610 | -3.9% | 2 |
| 2012/05/14 | 15,700 | 15,810 | 15,700 | 15,810 | +150 | +1% | 7 |
| 2012/05/11 | 15,700 | 15,750 | 15,660 | 15,660 | +120 | +0.8% | 4 |
| 2012/05/10 | 15,480 | 15,540 | 15,450 | 15,540 | -20 | -0.1% | 4 |
| 2012/05/09 | 15,770 | 15,770 | 15,560 | 15,560 | -410 | -2.6% | 3 |
| 2012/05/08 | 15,970 | 15,970 | 15,970 | 15,970 | ±0 | ±0% | 5 |
| 2012/05/07 | 16,090 | 16,090 | 15,970 | 15,970 | -520 | -3.2% | 182 |
| 2012/05/02 | 16,490 | 16,490 | 16,490 | 16,490 | +90 | +0.5% | 1 |
| 2012/05/01 | 16,560 | 16,560 | 16,400 | 16,400 | -300 | -1.8% | 3 |
| 2012/04/27 | 17,010 | 17,010 | 16,700 | 16,700 | -290 | -1.7% | 16 |
| 2012/04/26 | 17,000 | 17,000 | 16,990 | 16,990 | -170 | -1% | 2 |
| 2012/04/25 | 17,160 | 17,160 | 17,160 | 17,160 | +210 | +1.2% | 2 |
| 2012/04/24 | 16,990 | 16,990 | 16,950 | 16,950 | -190 | -1.1% | 2 |
| 2012/04/23 | 17,270 | 17,270 | 17,070 | 17,140 | +10 | +0.1% | 5 |
| 2012/04/20 | 17,130 | 17,130 | 17,130 | 17,130 | +30 | +0.2% | 80 |
3151～
3200
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
