33,480
-1450 (-4.15%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 34,010 | 34,010 | 32,720 | 33,480 | -1,450 | -4.2% | 1,416 |
| 2025/04/03 | 35,080 | 35,110 | 33,600 | 34,930 | -1,450 | -4% | 2,036 |
| 2025/04/02 | 36,620 | 36,620 | 36,140 | 36,380 | -80 | -0.2% | 47 |
| 2025/04/01 | 37,030 | 37,030 | 36,360 | 36,460 | -140 | -0.4% | 561 |
| 2025/03/31 | 36,980 | 37,090 | 36,510 | 36,600 | -1,590 | -4.2% | 287 |
| 2025/03/28 | 38,430 | 38,430 | 37,890 | 38,190 | -120 | -0.3% | 639 |
| 2025/03/27 | 38,230 | 38,440 | 38,120 | 38,310 | -310 | -0.8% | 1,279 |
| 2025/03/26 | 38,650 | 38,770 | 38,480 | 38,620 | +350 | +0.9% | 29 |
| 2025/03/25 | 38,680 | 38,770 | 38,270 | 38,270 | +60 | +0.2% | 134 |
| 2025/03/24 | 38,410 | 38,410 | 38,170 | 38,210 | -200 | -0.5% | 710 |
| 2025/03/21 | 38,350 | 38,560 | 38,340 | 38,410 | ±0 | ±0% | 64 |
| 2025/03/19 | 38,590 | 38,740 | 38,390 | 38,410 | -40 | -0.1% | 311 |
| 2025/03/18 | 38,520 | 38,620 | 38,410 | 38,450 | +250 | +0.7% | 2,240 |
| 2025/03/17 | 37,870 | 38,240 | 37,870 | 38,200 | +690 | +1.8% | 210 |
| 2025/03/14 | 37,000 | 37,590 | 37,000 | 37,510 | +380 | +1% | 168 |
| 2025/03/13 | 37,500 | 37,750 | 37,120 | 37,130 | -60 | -0.2% | 177 |
| 2025/03/12 | 36,580 | 37,400 | 36,580 | 37,190 | +390 | +1.1% | 327 |
| 2025/03/11 | 36,880 | 36,880 | 35,910 | 36,800 | -530 | -1.4% | 466 |
| 2025/03/10 | 37,530 | 37,590 | 37,190 | 37,330 | -190 | -0.5% | 330 |
| 2025/03/07 | 37,260 | 37,700 | 37,210 | 37,520 | -980 | -2.5% | 246 |
| 2025/03/06 | 37,820 | 38,640 | 37,820 | 38,500 | +770 | +2% | 585 |
| 2025/03/05 | 37,210 | 37,910 | 37,210 | 37,730 | +80 | +0.2% | 1,432 |
| 2025/03/04 | 38,160 | 38,160 | 37,200 | 37,650 | -510 | -1.3% | 433 |
| 2025/03/03 | 37,950 | 38,230 | 37,780 | 38,160 | +600 | +1.6% | 105 |
| 2025/02/28 | 37,990 | 38,030 | 37,420 | 37,560 | -1,130 | -2.9% | 491 |
| 2025/02/27 | 38,620 | 38,900 | 38,620 | 38,690 | +140 | +0.4% | 479 |
| 2025/02/26 | 38,740 | 38,740 | 38,200 | 38,550 | -350 | -0.9% | 546 |
| 2025/02/25 | 38,900 | 39,200 | 38,530 | 38,900 | -700 | -1.8% | 3,664 |
| 2025/02/21 | 39,400 | 39,640 | 39,260 | 39,600 | -60 | -0.2% | 1,139 |
| 2025/02/20 | 39,970 | 39,970 | 39,500 | 39,660 | -440 | -1.1% | 250 |
| 2025/02/19 | 40,050 | 40,100 | 39,680 | 40,100 | +70 | +0.2% | 368 |
| 2025/02/18 | 40,100 | 40,380 | 40,030 | 40,030 | -20 | ±0% | 509 |
| 2025/02/17 | 39,620 | 40,200 | 39,560 | 40,050 | +340 | +0.9% | 79 |
| 2025/02/14 | 39,600 | 40,350 | 39,590 | 39,710 | +310 | +0.8% | 8,507 |
| 2025/02/13 | 38,700 | 39,430 | 38,700 | 39,400 | +710 | +1.8% | 159 |
| 2025/02/12 | 38,390 | 38,780 | 38,290 | 38,690 | ±0 | ±0% | 12 |
| 2025/02/10 | 38,660 | 38,740 | 38,470 | 38,690 | -50 | -0.1% | 48 |
| 2025/02/07 | 38,610 | 38,970 | 38,610 | 38,740 | -160 | -0.4% | 207 |
| 2025/02/06 | 38,650 | 39,090 | 38,650 | 38,900 | +390 | +1% | 175 |
| 2025/02/05 | 38,910 | 39,140 | 38,440 | 38,510 | -220 | -0.6% | 130 |
| 2025/02/04 | 38,890 | 39,000 | 38,400 | 38,730 | +430 | +1.1% | 150 |
| 2025/02/03 | 38,830 | 38,830 | 38,000 | 38,300 | -1,230 | -3.1% | 463 |
| 2025/01/31 | 39,020 | 39,530 | 39,020 | 39,530 | +570 | +1.5% | 243 |
| 2025/01/30 | 38,980 | 39,100 | 38,760 | 38,960 | -80 | -0.2% | 54 |
| 2025/01/29 | 38,610 | 39,060 | 38,600 | 39,040 | +570 | +1.5% | 75 |
| 2025/01/28 | 38,510 | 38,700 | 37,500 | 38,470 | -450 | -1.2% | 2,676 |
| 2025/01/27 | 39,990 | 39,990 | 38,870 | 38,920 | -490 | -1.2% | 804 |
| 2025/01/24 | 39,600 | 39,680 | 39,360 | 39,410 | -190 | -0.5% | 58 |
| 2025/01/23 | 39,340 | 39,710 | 39,340 | 39,600 | +300 | +0.8% | 260 |
| 2025/01/22 | 38,700 | 39,300 | 38,700 | 39,300 | +730 | +1.9% | 1,772 |
1～
50
件表示中 / 3673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
