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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 14,100 | 14,260 | 14,100 | 14,260 | +120 | +0.8% | 117 |
| 2010/08/31 | 14,450 | 14,450 | 14,140 | 14,140 | -610 | -4.1% | 375 |
| 2010/08/30 | 14,800 | 14,970 | 14,750 | 14,750 | +200 | +1.4% | 328 |
| 2010/08/27 | 14,150 | 14,550 | 14,140 | 14,550 | +310 | +2.2% | 127 |
| 2010/08/26 | 14,220 | 14,240 | 14,220 | 14,240 | +120 | +0.8% | 29 |
| 2010/08/25 | 14,160 | 14,270 | 14,120 | 14,120 | -120 | -0.8% | 10 |
| 2010/08/24 | 14,290 | 14,320 | 14,240 | 14,240 | - | - | 39 |
| 2010/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/20 | 14,890 | 14,890 | 14,890 | 14,890 | - | - | 84 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 14,860 | 14,940 | 14,760 | 14,940 | +210 | +1.4% | 711 |
| 2010/08/17 | 14,680 | 14,730 | 14,680 | 14,730 | +100 | +0.7% | 172 |
| 2010/08/16 | 14,630 | 14,630 | 14,630 | 14,630 | -210 | -1.4% | 84 |
| 2010/08/13 | 14,800 | 14,840 | 14,800 | 14,840 | +170 | +1.2% | 161 |
| 2010/08/12 | 14,680 | 14,680 | 14,610 | 14,670 | -310 | -2.1% | 249 |
| 2010/08/11 | 15,010 | 15,010 | 14,980 | 14,980 | - | - | 17 |
| 2010/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 15,230 | 15,230 | 15,230 | 15,230 | -320 | -2.1% | 5 |
| 2010/08/03 | 15,740 | 15,740 | 15,550 | 15,550 | -50 | -0.3% | 2 |
| 2010/08/02 | 15,600 | 15,600 | 15,600 | 15,600 | +120 | +0.8% | 460 |
| 2010/07/30 | 15,630 | 15,630 | 15,480 | 15,480 | - | - | 86 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 15,650 | 15,650 | 15,650 | 15,650 | +350 | +2.3% | 10 |
| 2010/07/23 | 15,300 | 15,300 | 15,300 | 15,300 | +340 | +2.3% | 5 |
| 2010/07/22 | 14,960 | 14,960 | 14,960 | 14,960 | - | - | 1 |
| 2010/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 15,300 | 15,300 | 15,300 | 15,300 | - | - | 10 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 15,840 | 15,880 | 15,840 | 15,860 | +140 | +0.9% | 71 |
| 2010/07/13 | 15,710 | 15,720 | 15,710 | 15,720 | -60 | -0.4% | 9 |
| 2010/07/12 | 15,780 | 15,900 | 15,750 | 15,780 | +10 | +0.1% | 58 |
| 2010/07/09 | 15,570 | 15,770 | 15,570 | 15,770 | +220 | +1.4% | 15 |
| 2010/07/08 | 15,560 | 15,630 | 15,550 | 15,550 | - | - | 7 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 15,000 | 15,000 | 14,930 | 14,930 | -70 | -0.5% | 17 |
| 2010/07/05 | 15,000 | 15,000 | 15,000 | 15,000 | -10 | -0.1% | 1 |
| 2010/07/02 | 15,080 | 15,080 | 15,010 | 15,010 | ±0 | ±0% | 4 |
| 2010/07/01 | 15,020 | 15,120 | 14,960 | 15,010 | -200 | -1.3% | 90 |
| 2010/06/30 | 15,350 | 15,350 | 15,130 | 15,210 | -540 | -3.4% | 27 |
| 2010/06/29 | 15,750 | 15,750 | 15,750 | 15,750 | -40 | -0.3% | 15 |
| 2010/06/28 | 15,970 | 15,970 | 15,790 | 15,790 | -60 | -0.4% | 12 |
| 2010/06/25 | 15,940 | 16,040 | 15,850 | 15,850 | -480 | -2.9% | 214 |
| 2010/06/24 | 16,190 | 16,330 | 16,180 | 16,330 | ±0 | ±0% | 82 |
| 2010/06/23 | 16,330 | 16,390 | 16,280 | 16,330 | -350 | -2.1% | 1,356 |
3601～
3650
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
