日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2025/02/14 | 57,650.0 | 57,680.0 | 56,850.0 | 56,850.0 | 56,850.0 | 106 |
2025/02/13 | 57,460.0 | 57,900.0 | 57,400.0 | 57,840.0 | 57,840.0 | 428 |
2025/02/12 | 57,250.0 | 57,250.0 | 56,600.0 | 57,040.0 | 57,040.0 | 49 |
2025/02/10 | 57,020.0 | 57,240.0 | 56,690.0 | 57,240.0 | 57,240.0 | 79 |
2025/02/07 | 57,220.0 | 57,300.0 | 56,840.0 | 57,220.0 | 57,220.0 | 117 |
2025/02/06 | 57,440.0 | 57,650.0 | 57,340.0 | 57,650.0 | 57,650.0 | 212 |
2025/02/05 | 57,960.0 | 58,020.0 | 57,270.0 | 57,440.0 | 57,440.0 | 98 |
2025/02/04 | 58,470.0 | 58,470.0 | 57,540.0 | 57,740.0 | 57,740.0 | 736 |
2025/02/03 | 57,520.0 | 58,120.0 | 56,880.0 | 57,470.0 | 57,470.0 | 385 |
2025/01/31 | 58,740.0 | 59,800.0 | 58,660.0 | 59,800.0 | 59,800.0 | 30 |
2025/01/30 | 58,600.0 | 58,980.0 | 58,600.0 | 58,750.0 | 58,750.0 | 284 |
2025/01/29 | 58,940.0 | 58,940.0 | 58,440.0 | 58,850.0 | 58,850.0 | 75 |
2025/01/28 | 59,060.0 | 59,060.0 | 57,690.0 | 58,440.0 | 58,440.0 | 460 |
2025/01/27 | 60,140.0 | 60,140.0 | 59,230.0 | 59,230.0 | 59,230.0 | 175 |
2025/01/24 | 59,530.0 | 60,000.0 | 59,270.0 | 60,000.0 | 60,000.0 | 158 |
2025/01/23 | 59,140.0 | 59,600.0 | 59,010.0 | 59,520.0 | 59,520.0 | 52 |
2025/01/22 | 57,800.0 | 58,820.0 | 57,800.0 | 58,750.0 | 58,750.0 | 134 |
2025/01/21 | 57,330.0 | 57,600.0 | 57,000.0 | 57,250.0 | 57,250.0 | 47 |
2025/01/20 | 57,000.0 | 57,350.0 | 57,000.0 | 57,280.0 | 57,280.0 | 355 |
2025/01/17 | 56,270.0 | 56,560.0 | 55,920.0 | 56,560.0 | 56,560.0 | 41 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
NEXT FUNDS 機械(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 機械(TOPIX-17)上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは![アセプラ(アセットプランナー)](https://assets.minkabu.jp/images/stock/img_asset_tradehistory.png)
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
NEXT FUNDS 機械(TOPIX-17)上場投信の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /