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 |
|---|---|---|---|---|---|---|---|
| 2011/04/14 | 18,150 | 18,380 | 18,100 | 18,380 | +200 | +1.1% | 529 |
| 2011/04/13 | 17,940 | 18,180 | 17,940 | 18,180 | +180 | +1% | 177 |
| 2011/04/12 | 18,200 | 18,210 | 17,970 | 18,000 | -380 | -2.1% | 154 |
| 2011/04/11 | 18,450 | 18,450 | 18,360 | 18,380 | -70 | -0.4% | 208 |
| 2011/04/08 | 17,960 | 18,510 | 17,960 | 18,450 | +400 | +2.2% | 492 |
| 2011/04/07 | 18,150 | 18,150 | 18,050 | 18,050 | -90 | -0.5% | 337 |
| 2011/04/06 | 18,430 | 18,430 | 18,030 | 18,140 | -260 | -1.4% | 143 |
| 2011/04/05 | 18,730 | 18,730 | 18,380 | 18,400 | -360 | -1.9% | 190 |
| 2011/04/04 | 18,840 | 18,870 | 18,700 | 18,760 | -10 | -0.1% | 1,143 |
| 2011/04/01 | 19,010 | 19,010 | 18,700 | 18,770 | -70 | -0.4% | 1,116 |
| 2011/03/31 | 18,950 | 18,950 | 18,710 | 18,840 | +50 | +0.3% | 793 |
| 2011/03/30 | 18,340 | 18,790 | 18,340 | 18,790 | +520 | +2.8% | 588 |
| 2011/03/29 | 18,120 | 18,270 | 17,990 | 18,270 | +130 | +0.7% | 4 |
| 2011/03/28 | 18,220 | 18,220 | 18,140 | 18,140 | -70 | -0.4% | 16 |
| 2011/03/25 | 18,230 | 18,230 | 18,140 | 18,210 | +270 | +1.5% | 3 |
| 2011/03/24 | 17,900 | 17,940 | 17,900 | 17,940 | +190 | +1.1% | 194 |
| 2011/03/23 | 17,800 | 17,940 | 17,730 | 17,750 | -280 | -1.6% | 436 |
| 2011/03/22 | 17,910 | 18,070 | 17,910 | 18,030 | +750 | +4.3% | 246 |
| 2011/03/18 | 17,230 | 17,280 | 17,230 | 17,280 | +570 | +3.4% | 201 |
| 2011/03/17 | 16,150 | 16,710 | 16,150 | 16,710 | +160 | +1% | 65 |
| 2011/03/16 | 16,850 | 16,850 | 16,460 | 16,550 | +720 | +4.5% | 23 |
| 2011/03/15 | 16,680 | 16,690 | 14,900 | 15,830 | -1,250 | -7.3% | 94 |
| 2011/03/14 | 17,490 | 17,530 | 17,080 | 17,080 | -1,210 | -6.6% | 106 |
| 2011/03/11 | 18,260 | 18,440 | 18,260 | 18,290 | -360 | -1.9% | 589 |
| 2011/03/10 | 18,910 | 18,910 | 18,600 | 18,650 | -340 | -1.8% | 135 |
| 2011/03/09 | 19,160 | 19,210 | 18,990 | 18,990 | ±0 | ±0% | 108 |
| 2011/03/08 | 18,980 | 18,990 | 18,980 | 18,990 | ±0 | ±0% | 94 |
| 2011/03/07 | 19,230 | 19,230 | 18,850 | 18,990 | -300 | -1.6% | 522 |
| 2011/03/04 | 19,450 | 19,450 | 19,290 | 19,290 | +180 | +0.9% | 209 |
| 2011/03/03 | 18,910 | 19,110 | 18,910 | 19,110 | +270 | +1.4% | 59 |
| 2011/03/02 | 18,860 | 18,930 | 18,810 | 18,840 | -340 | -1.8% | 596 |
| 2011/03/01 | 19,000 | 19,180 | 18,980 | 19,180 | +390 | +2.1% | 170 |
| 2011/02/28 | 18,450 | 18,790 | 18,410 | 18,790 | +380 | +2.1% | 373 |
| 2011/02/25 | 18,210 | 18,410 | 18,210 | 18,410 | +200 | +1.1% | 51 |
| 2011/02/24 | 18,470 | 18,490 | 18,210 | 18,210 | -420 | -2.3% | 678 |
| 2011/02/23 | 18,540 | 18,810 | 18,540 | 18,630 | -240 | -1.3% | 245 |
| 2011/02/22 | 18,810 | 18,870 | 18,810 | 18,870 | -330 | -1.7% | 52 |
| 2011/02/21 | 19,200 | 19,200 | 19,140 | 19,200 | -40 | -0.2% | 114 |
| 2011/02/18 | 19,240 | 19,240 | 19,240 | 19,240 | ±0 | ±0% | 30 |
| 2011/02/17 | 19,390 | 19,390 | 19,240 | 19,240 | -70 | -0.4% | 220 |
| 2011/02/16 | 19,400 | 19,400 | 19,310 | 19,310 | -60 | -0.3% | 13 |
| 2011/02/15 | 19,230 | 19,370 | 19,230 | 19,370 | +200 | +1% | 9 |
| 2011/02/14 | 19,130 | 19,170 | 19,130 | 19,170 | +300 | +1.6% | 82 |
| 2011/02/10 | 18,870 | 18,870 | 18,870 | 18,870 | ±0 | ±0% | 1 |
| 2011/02/09 | 19,110 | 19,110 | 18,870 | 18,870 | -290 | -1.5% | 191 |
| 2011/02/08 | 19,210 | 19,210 | 19,150 | 19,160 | +150 | +0.8% | 139 |
| 2011/02/07 | 19,110 | 19,110 | 19,010 | 19,010 | +140 | +0.7% | 202 |
| 2011/02/04 | 18,810 | 18,870 | 18,810 | 18,870 | +160 | +0.9% | 51 |
| 2011/02/03 | 18,720 | 18,720 | 18,710 | 18,710 | -10 | -0.1% | 2 |
| 2011/02/02 | 18,620 | 18,730 | 18,620 | 18,720 | +380 | +2.1% | 151 |
3451～
3500
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
