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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 46,060 | 46,490 | 46,060 | 46,380 | +590 | +1.3% | 159 |
| 2023/12/12 | 46,360 | 46,360 | 45,660 | 45,790 | +130 | +0.3% | 267 |
| 2023/12/11 | 45,450 | 46,000 | 45,450 | 45,660 | +690 | +1.5% | 20 |
| 2023/12/08 | 45,450 | 45,460 | 44,850 | 44,970 | -1,030 | -2.2% | 71 |
| 2023/12/07 | 46,380 | 46,520 | 45,960 | 46,000 | -810 | -1.7% | 50 |
| 2023/12/06 | 46,050 | 46,810 | 46,050 | 46,810 | +760 | +1.7% | 24 |
| 2023/12/05 | 46,650 | 46,650 | 46,030 | 46,050 | -760 | -1.6% | 54 |
| 2023/12/04 | 47,370 | 47,370 | 46,670 | 46,810 | -560 | -1.2% | 25 |
| 2023/12/01 | 47,630 | 47,630 | 47,240 | 47,370 | +70 | +0.1% | 35 |
| 2023/11/30 | 46,760 | 47,310 | 46,760 | 47,300 | +410 | +0.9% | 196 |
| 2023/11/29 | 46,670 | 47,140 | 46,670 | 46,890 | -230 | -0.5% | 127 |
| 2023/11/28 | 47,340 | 47,340 | 47,110 | 47,120 | -340 | -0.7% | 32 |
| 2023/11/27 | 48,310 | 48,310 | 47,420 | 47,460 | -590 | -1.2% | 180 |
| 2023/11/24 | 48,140 | 48,210 | 48,050 | 48,050 | -20 | ±0% | 14 |
| 2023/11/22 | 47,680 | 48,070 | 47,510 | 48,070 | +250 | +0.5% | 12 |
| 2023/11/21 | 47,950 | 47,950 | 47,700 | 47,820 | -80 | -0.2% | 14 |
| 2023/11/20 | 47,980 | 48,400 | 47,880 | 47,900 | -60 | -0.1% | 104 |
| 2023/11/17 | 47,450 | 47,960 | 47,450 | 47,960 | +590 | +1.2% | 18 |
| 2023/11/16 | 47,700 | 47,700 | 47,150 | 47,370 | -140 | -0.3% | 21 |
| 2023/11/15 | 47,480 | 47,610 | 47,290 | 47,510 | +510 | +1.1% | 105 |
| 2023/11/14 | 46,690 | 47,000 | 46,660 | 47,000 | +460 | +1% | 36 |
| 2023/11/13 | 47,080 | 47,120 | 46,500 | 46,540 | -10 | ±0% | 57 |
| 2023/11/10 | 46,230 | 46,550 | 46,120 | 46,550 | +250 | +0.5% | 64 |
| 2023/11/09 | 46,100 | 46,300 | 46,100 | 46,300 | +380 | +0.8% | 8 |
| 2023/11/08 | 46,630 | 46,630 | 45,700 | 45,920 | -570 | -1.2% | 31 |
| 2023/11/07 | 47,060 | 47,060 | 46,490 | 46,490 | -710 | -1.5% | 44 |
| 2023/11/06 | 46,460 | 47,200 | 46,390 | 47,200 | +1,790 | +3.9% | 134 |
| 2023/11/02 | 45,080 | 45,610 | 45,080 | 45,410 | +580 | +1.3% | 42 |
| 2023/11/01 | 44,600 | 44,980 | 44,600 | 44,830 | +930 | +2.1% | 200 |
| 2023/10/31 | 43,970 | 43,970 | 43,460 | 43,900 | -30 | -0.1% | 33 |
| 2023/10/30 | 43,900 | 44,000 | 43,860 | 43,930 | -790 | -1.8% | 42 |
| 2023/10/27 | 44,270 | 44,720 | 44,270 | 44,720 | +720 | +1.6% | 6 |
| 2023/10/26 | 44,490 | 44,490 | 43,980 | 44,000 | -1,090 | -2.4% | 47 |
| 2023/10/25 | 44,940 | 45,390 | 44,940 | 45,090 | +500 | +1.1% | 94 |
| 2023/10/24 | 44,700 | 44,700 | 43,530 | 44,590 | -80 | -0.2% | 96 |
| 2023/10/23 | 45,000 | 45,000 | 44,660 | 44,670 | -550 | -1.2% | 83 |
| 2023/10/20 | 44,980 | 45,250 | 44,710 | 45,220 | -420 | -0.9% | 159 |
| 2023/10/19 | 45,730 | 45,880 | 45,500 | 45,640 | -890 | -1.9% | 33 |
| 2023/10/18 | 46,750 | 46,750 | 46,250 | 46,530 | -40 | -0.1% | 230 |
| 2023/10/17 | 46,820 | 47,000 | 46,390 | 46,570 | +410 | +0.9% | 35 |
| 2023/10/16 | 46,710 | 46,710 | 46,160 | 46,160 | -1,010 | -2.1% | 43 |
| 2023/10/13 | 47,380 | 47,600 | 47,170 | 47,170 | -680 | -1.4% | 22 |
| 2023/10/12 | 46,640 | 47,850 | 46,640 | 47,850 | +1,320 | +2.8% | 46 |
| 2023/10/11 | 46,510 | 46,720 | 46,400 | 46,530 | -100 | -0.2% | 27 |
| 2023/10/10 | 46,240 | 46,630 | 46,240 | 46,630 | +1,080 | +2.4% | 48 |
| 2023/10/06 | 45,440 | 45,780 | 45,440 | 45,550 | -120 | -0.3% | 12 |
| 2023/10/05 | 45,700 | 45,770 | 45,110 | 45,670 | +670 | +1.5% | 140 |
| 2023/10/04 | 45,320 | 45,430 | 45,000 | 45,000 | -1,020 | -2.2% | 49 |
| 2023/10/03 | 47,350 | 47,350 | 46,000 | 46,020 | -1,130 | -2.4% | 317 |
| 2023/10/02 | 47,230 | 47,870 | 47,150 | 47,150 | +70 | +0.1% | 77 |
351～
400
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
