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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 55,790 | 56,050 | 55,470 | 56,020 | +140 | +0.3% | 77 |
| 2024/02/28 | 56,030 | 56,080 | 55,780 | 55,880 | +50 | +0.1% | 98 |
| 2024/02/27 | 55,350 | 56,000 | 55,350 | 55,830 | +640 | +1.2% | 74 |
| 2024/02/26 | 55,180 | 55,190 | 54,990 | 55,190 | +340 | +0.6% | 29 |
| 2024/02/22 | 54,480 | 54,850 | 54,230 | 54,850 | +1,290 | +2.4% | 90 |
| 2024/02/21 | 53,980 | 53,980 | 53,450 | 53,560 | -860 | -1.6% | 49 |
| 2024/02/20 | 53,980 | 54,420 | 53,820 | 54,420 | +710 | +1.3% | 74 |
| 2024/02/19 | 53,930 | 53,930 | 53,590 | 53,710 | -150 | -0.3% | 41 |
| 2024/02/16 | 52,620 | 54,500 | 52,620 | 53,860 | +240 | +0.4% | 89 |
| 2024/02/15 | 52,970 | 53,620 | 52,890 | 53,620 | +1,380 | +2.6% | 133 |
| 2024/02/14 | 52,870 | 52,870 | 51,870 | 52,240 | -630 | -1.2% | 72 |
| 2024/02/13 | 52,910 | 52,940 | 52,720 | 52,870 | +660 | +1.3% | 95 |
| 2024/02/09 | 52,280 | 52,550 | 52,210 | 52,210 | -70 | -0.1% | 41 |
| 2024/02/08 | 52,280 | 52,390 | 51,920 | 52,280 | +350 | +0.7% | 96 |
| 2024/02/07 | 52,060 | 52,060 | 51,430 | 51,930 | -810 | -1.5% | 163 |
| 2024/02/06 | 52,720 | 52,740 | 52,300 | 52,740 | -330 | -0.6% | 76 |
| 2024/02/05 | 52,980 | 53,120 | 52,650 | 53,070 | +710 | +1.4% | 78 |
| 2024/02/02 | 52,340 | 52,420 | 52,110 | 52,360 | +430 | +0.8% | 62 |
| 2024/02/01 | 52,100 | 52,100 | 51,790 | 51,930 | -750 | -1.4% | 80 |
| 2024/01/31 | 52,210 | 52,680 | 52,210 | 52,680 | +350 | +0.7% | 25 |
| 2024/01/30 | 52,150 | 52,400 | 52,150 | 52,330 | +410 | +0.8% | 20 |
| 2024/01/29 | 51,400 | 52,070 | 51,400 | 51,920 | +450 | +0.9% | 74 |
| 2024/01/26 | 51,700 | 51,770 | 51,250 | 51,470 | -800 | -1.5% | 71 |
| 2024/01/25 | 51,800 | 52,270 | 51,580 | 52,270 | +470 | +0.9% | 23 |
| 2024/01/24 | 52,290 | 52,290 | 51,690 | 51,800 | -490 | -0.9% | 61 |
| 2024/01/23 | 52,620 | 53,080 | 52,290 | 52,290 | -60 | -0.1% | 147 |
| 2024/01/22 | 52,180 | 52,350 | 52,130 | 52,350 | +740 | +1.4% | 188 |
| 2024/01/19 | 51,420 | 51,670 | 51,350 | 51,610 | +760 | +1.5% | 78 |
| 2024/01/18 | 50,650 | 51,200 | 50,650 | 50,850 | -190 | -0.4% | 24 |
| 2024/01/17 | 51,420 | 51,910 | 51,040 | 51,040 | -310 | -0.6% | 114 |
| 2024/01/16 | 51,970 | 51,970 | 51,290 | 51,350 | -590 | -1.1% | 43 |
| 2024/01/15 | 51,500 | 52,640 | 51,410 | 51,940 | +550 | +1.1% | 78 |
| 2024/01/12 | 50,810 | 51,430 | 50,810 | 51,390 | +450 | +0.9% | 79 |
| 2024/01/11 | 50,210 | 50,980 | 50,210 | 50,940 | +1,240 | +2.5% | 79 |
| 2024/01/10 | 49,050 | 49,730 | 49,050 | 49,700 | +710 | +1.4% | 71 |
| 2024/01/09 | 48,800 | 49,180 | 48,720 | 48,990 | +690 | +1.4% | 127 |
| 2024/01/05 | 48,480 | 48,480 | 48,290 | 48,300 | -60 | -0.1% | 31 |
| 2024/01/04 | 47,870 | 48,360 | 47,320 | 48,360 | +150 | +0.3% | 43 |
| 2023/12/29 | 48,330 | 48,330 | 48,110 | 48,210 | +40 | +0.1% | 55 |
| 2023/12/28 | 48,010 | 48,210 | 48,010 | 48,170 | +40 | +0.1% | 27 |
| 2023/12/27 | 47,700 | 48,400 | 47,700 | 48,130 | +770 | +1.6% | 130 |
| 2023/12/26 | 47,430 | 47,600 | 47,350 | 47,360 | -50 | -0.1% | 129 |
| 2023/12/25 | 47,530 | 47,540 | 47,400 | 47,410 | +190 | +0.4% | 60 |
| 2023/12/22 | 47,530 | 47,560 | 47,220 | 47,220 | -160 | -0.3% | 43 |
| 2023/12/21 | 47,270 | 47,400 | 47,110 | 47,380 | -500 | -1% | 839 |
| 2023/12/20 | 47,340 | 48,060 | 47,340 | 47,880 | +1,100 | +2.4% | 119 |
| 2023/12/19 | 46,000 | 46,780 | 46,000 | 46,780 | +440 | +0.9% | 53 |
| 2023/12/18 | 46,340 | 46,340 | 45,860 | 46,340 | -330 | -0.7% | 29 |
| 2023/12/15 | 46,120 | 46,670 | 46,120 | 46,670 | +1,030 | +2.3% | 43 |
| 2023/12/14 | 46,410 | 46,490 | 45,600 | 45,640 | -740 | -1.6% | 226 |
301～
350
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
