40,590
+160 (+0.40%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 26,750 | 26,795 | 26,150 | 26,310 | -695 | -2.6% | 199 |
| 2022/03/03 | 27,010 | 27,215 | 26,900 | 27,005 | +250 | +0.9% | 56 |
| 2022/03/02 | 26,985 | 27,020 | 26,755 | 26,755 | -700 | -2.5% | 131 |
| 2022/03/01 | 27,490 | 27,555 | 27,380 | 27,455 | +355 | +1.3% | 96 |
| 2022/02/28 | 27,465 | 27,465 | 26,960 | 27,100 | -185 | -0.7% | 376 |
| 2022/02/25 | 26,875 | 27,285 | 26,845 | 27,285 | +910 | +3.5% | 213 |
| 2022/02/24 | 26,655 | 26,725 | 26,225 | 26,375 | -505 | -1.9% | 390 |
| 2022/02/22 | 27,415 | 27,415 | 26,660 | 26,880 | -535 | -2% | 214 |
| 2022/02/21 | 27,350 | 27,490 | 26,940 | 27,415 | -425 | -1.5% | 213 |
| 2022/02/18 | 27,705 | 27,895 | 27,420 | 27,840 | -200 | -0.7% | 207 |
| 2022/02/17 | 28,480 | 28,480 | 28,000 | 28,040 | -175 | -0.6% | 63 |
| 2022/02/16 | 28,530 | 28,530 | 28,125 | 28,215 | +455 | +1.6% | 159 |
| 2022/02/15 | 27,950 | 28,025 | 27,650 | 27,760 | -190 | -0.7% | 169 |
| 2022/02/14 | 28,350 | 28,350 | 27,750 | 27,950 | -975 | -3.4% | 706 |
| 2022/02/10 | 28,905 | 28,930 | 28,630 | 28,925 | +325 | +1.1% | 76 |
| 2022/02/09 | 28,300 | 28,600 | 28,300 | 28,600 | +345 | +1.2% | 30 |
| 2022/02/08 | 28,460 | 28,460 | 28,255 | 28,255 | +180 | +0.6% | 12 |
| 2022/02/07 | 28,350 | 28,350 | 27,995 | 28,075 | -530 | -1.9% | 170 |
| 2022/02/04 | 28,210 | 28,605 | 28,200 | 28,605 | +180 | +0.6% | 106 |
| 2022/02/03 | 28,570 | 28,710 | 28,385 | 28,425 | -645 | -2.2% | 103 |
| 2022/02/02 | 28,935 | 29,180 | 28,895 | 29,070 | +635 | +2.2% | 120 |
| 2022/02/01 | 28,820 | 29,135 | 28,300 | 28,435 | +435 | +1.6% | 240 |
| 2022/01/31 | 27,620 | 28,465 | 27,570 | 28,000 | +390 | +1.4% | 113 |
| 2022/01/28 | 27,795 | 27,970 | 27,230 | 27,610 | +20 | +0.1% | 78 |
| 2022/01/27 | 28,555 | 28,585 | 27,185 | 27,590 | -880 | -3.1% | 224 |
| 2022/01/26 | 28,535 | 28,585 | 28,245 | 28,470 | -380 | -1.3% | 125 |
| 2022/01/25 | 29,175 | 29,250 | 28,300 | 28,850 | -650 | -2.2% | 156 |
| 2022/01/24 | 28,985 | 29,500 | 28,770 | 29,500 | +15 | +0.1% | 173 |
| 2022/01/21 | 29,480 | 29,485 | 29,000 | 29,485 | -495 | -1.7% | 133 |
| 2022/01/20 | 29,560 | 29,980 | 29,175 | 29,980 | +490 | +1.7% | 158 |
| 2022/01/19 | 30,380 | 30,490 | 29,375 | 29,490 | -1,590 | -5.1% | 445 |
| 2022/01/18 | 31,320 | 31,460 | 30,880 | 31,080 | +80 | +0.3% | 88 |
| 2022/01/17 | 31,340 | 31,340 | 30,950 | 31,000 | -240 | -0.8% | 130 |
| 2022/01/14 | 31,520 | 31,520 | 30,660 | 31,240 | -280 | -0.9% | 244 |
| 2022/01/13 | 31,870 | 31,950 | 31,410 | 31,520 | -320 | -1% | 149 |
| 2022/01/12 | 31,700 | 31,930 | 31,690 | 31,840 | +620 | +2% | 157 |
| 2022/01/11 | 31,410 | 31,740 | 31,140 | 31,220 | -670 | -2.1% | 297 |
| 2022/01/07 | 32,890 | 32,890 | 31,700 | 31,890 | -320 | -1% | 299 |
| 2022/01/06 | 32,860 | 32,880 | 32,180 | 32,210 | -1,140 | -3.4% | 384 |
| 2022/01/05 | 33,520 | 33,520 | 33,260 | 33,350 | +530 | +1.6% | 176 |
| 2022/01/04 | 33,050 | 33,470 | 32,120 | 32,820 | +90 | +0.3% | 472 |
| 2021/12/30 | 32,570 | 32,730 | 32,390 | 32,730 | -370 | -1.1% | 250 |
| 2021/12/29 | 32,810 | 33,100 | 32,600 | 33,100 | +180 | +0.5% | 204 |
| 2021/12/28 | 33,160 | 33,160 | 32,740 | 32,920 | +440 | +1.4% | 163 |
| 2021/12/27 | 32,470 | 32,510 | 32,420 | 32,480 | +20 | +0.1% | 33 |
| 2021/12/24 | 32,530 | 32,580 | 32,450 | 32,460 | +210 | +0.7% | 24 |
| 2021/12/23 | 32,190 | 32,400 | 32,160 | 32,250 | +320 | +1% | 140 |
| 2021/12/22 | 32,140 | 32,140 | 31,880 | 31,930 | +60 | +0.2% | 2,052 |
| 2021/12/21 | 31,270 | 31,970 | 31,270 | 31,870 | +600 | +1.9% | 12 |
| 2021/12/20 | 31,680 | 31,740 | 31,270 | 31,270 | -780 | -2.4% | 71 |
851～
900
件表示中 / 3768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
