64,560
+1170 (+1.85%)
株価：2026/06/12 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 電機・精密（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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 66,030 | 66,100 | 64,510 | 64,560 | +1,170 | +1.8% | 1,536 |
| 2026/06/11 | 61,480 | 63,560 | 61,140 | 63,390 | -30 | ±0% | 707 |
| 2026/06/10 | 64,180 | 65,040 | 62,930 | 63,420 | -1,760 | -2.7% | 1,843 |
| 2026/06/09 | 64,920 | 65,420 | 63,500 | 65,180 | +1,260 | +2% | 1,454 |
| 2026/06/08 | 63,390 | 64,380 | 62,000 | 63,920 | -3,470 | -5.1% | 2,299 |
| 2026/06/05 | 67,770 | 67,770 | 66,050 | 67,390 | -760 | -1.1% | 1,486 |
| 2026/06/04 | 67,930 | 68,450 | 67,300 | 68,150 | -830 | -1.2% | 1,842 |
| 2026/06/03 | 66,500 | 69,350 | 66,500 | 68,980 | +2,570 | +3.9% | 2,444 |
| 2026/06/02 | 66,560 | 66,660 | 64,650 | 66,410 | -40 | -0.1% | 1,398 |
| 2026/06/01 | 65,880 | 67,540 | 65,880 | 66,450 | +350 | +0.5% | 2,502 |
| 2026/05/29 | 65,650 | 66,490 | 65,200 | 66,100 | +1,860 | +2.9% | 3,269 |
| 2026/05/28 | 63,700 | 64,560 | 63,050 | 64,240 | +290 | +0.5% | 660 |
| 2026/05/27 | 65,060 | 65,340 | 63,950 | 63,950 | -110 | -0.2% | 1,411 |
| 2026/05/26 | 65,070 | 65,160 | 63,970 | 64,060 | -650 | -1% | 631 |
| 2026/05/25 | 63,280 | 64,890 | 63,000 | 64,710 | +2,430 | +3.9% | 1,114 |
| 2026/05/22 | 61,440 | 62,530 | 61,330 | 62,280 | +1,300 | +2.1% | 766 |
| 2026/05/21 | 59,980 | 61,380 | 59,660 | 60,980 | +2,170 | +3.7% | 1,082 |
| 2026/05/20 | 58,780 | 59,280 | 58,000 | 58,810 | -970 | -1.6% | 829 |
| 2026/05/19 | 60,600 | 60,710 | 59,410 | 59,780 | -560 | -0.9% | 847 |
| 2026/05/18 | 60,170 | 61,110 | 59,900 | 60,340 | +170 | +0.3% | 571 |
| 2026/05/15 | 61,420 | 61,960 | 59,470 | 60,170 | -620 | -1% | 619 |
| 2026/05/14 | 61,430 | 62,200 | 60,790 | 60,790 | -280 | -0.5% | 2,202 |
| 2026/05/13 | 59,580 | 61,070 | 59,520 | 61,070 | +490 | +0.8% | 1,094 |
| 2026/05/12 | 60,920 | 61,250 | 60,180 | 60,580 | +210 | +0.3% | 1,162 |
| 2026/05/11 | 61,180 | 61,200 | 60,270 | 60,370 | +190 | +0.3% | 1,333 |
| 2026/05/08 | 59,030 | 60,400 | 59,030 | 60,180 | +700 | +1.2% | 4,158 |
| 2026/05/07 | 58,590 | 60,000 | 58,590 | 59,480 | +2,880 | +5.1% | 1,608 |
| 2026/05/01 | 56,500 | 56,820 | 56,430 | 56,600 | +240 | +0.4% | 392 |
| 2026/04/30 | 57,200 | 58,900 | 56,150 | 56,360 | -810 | -1.4% | 606 |
| 2026/04/28 | 58,760 | 58,760 | 57,030 | 57,170 | -1,350 | -2.3% | 1,027 |
| 2026/04/27 | 57,450 | 58,750 | 57,150 | 58,520 | +2,070 | +3.7% | 1,860 |
| 2026/04/24 | 55,920 | 56,570 | 55,920 | 56,450 | +290 | +0.5% | 489 |
| 2026/04/23 | 56,600 | 56,960 | 55,610 | 56,160 | -390 | -0.7% | 1,070 |
| 2026/04/22 | 56,270 | 56,650 | 56,160 | 56,550 | +20 | ±0% | 791 |
| 2026/04/21 | 56,630 | 56,860 | 56,430 | 56,530 | +420 | +0.7% | 1,142 |
| 2026/04/20 | 55,790 | 56,450 | 55,770 | 56,110 | +380 | +0.7% | 503 |
| 2026/04/17 | 56,790 | 56,790 | 55,730 | 55,730 | -950 | -1.7% | 803 |
| 2026/04/16 | 55,710 | 56,680 | 55,710 | 56,680 | +1,210 | +2.2% | 950 |
| 2026/04/15 | 54,630 | 55,650 | 54,630 | 55,470 | +840 | +1.5% | 1,557 |
| 2026/04/14 | 54,610 | 54,870 | 53,690 | 54,630 | +1,340 | +2.5% | 996 |
| 2026/04/13 | 53,470 | 53,470 | 53,170 | 53,290 | -380 | -0.7% | 252 |
| 2026/04/10 | 53,410 | 53,800 | 53,160 | 53,670 | +520 | +1% | 445 |
| 2026/04/09 | 53,130 | 53,370 | 52,860 | 53,150 | -60 | -0.1% | 699 |
| 2026/04/08 | 53,590 | 53,590 | 52,620 | 53,210 | +2,620 | +5.2% | 934 |
| 2026/04/07 | 50,910 | 50,910 | 50,320 | 50,590 | +310 | +0.6% | 196 |
| 2026/04/06 | 50,170 | 50,900 | 50,170 | 50,280 | +80 | +0.2% | 153 |
| 2026/04/03 | 48,930 | 50,490 | 48,930 | 50,200 | +890 | +1.8% | 413 |
| 2026/04/02 | 51,000 | 51,110 | 49,170 | 49,310 | -1,230 | -2.4% | 610 |
| 2026/04/01 | 49,700 | 50,540 | 49,400 | 50,540 | +2,940 | +6.2% | 372 |
| 2026/03/31 | 47,590 | 48,700 | 47,180 | 47,600 | -690 | -1.4% | 511 |
1～
50
件表示中 / 3962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
