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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 38,630 | 38,720 | 38,290 | 38,570 | +150 | +0.4% | 381 |
| 2025/01/20 | 38,090 | 38,700 | 38,090 | 38,420 | +410 | +1.1% | 1,189 |
| 2025/01/17 | 37,700 | 38,010 | 37,400 | 38,010 | +340 | +0.9% | 130 |
| 2025/01/16 | 38,100 | 38,100 | 37,640 | 37,670 | -100 | -0.3% | 159 |
| 2025/01/15 | 38,010 | 38,080 | 37,590 | 37,770 | +180 | +0.5% | 1,070 |
| 2025/01/14 | 38,210 | 38,210 | 37,440 | 37,590 | -890 | -2.3% | 1,548 |
| 2025/01/10 | 38,390 | 38,590 | 38,390 | 38,480 | -220 | -0.6% | 146 |
| 2025/01/09 | 38,960 | 38,960 | 38,370 | 38,700 | -540 | -1.4% | 283 |
| 2025/01/08 | 39,230 | 39,240 | 38,890 | 39,240 | -50 | -0.1% | 80 |
| 2025/01/07 | 38,690 | 39,510 | 38,690 | 39,290 | +960 | +2.5% | 1,244 |
| 2025/01/06 | 38,990 | 38,990 | 38,200 | 38,330 | -470 | -1.2% | 1,752 |
| 2024/12/30 | 39,150 | 39,150 | 38,670 | 38,800 | -310 | -0.8% | 1,072 |
| 2024/12/27 | 38,720 | 39,180 | 38,720 | 39,110 | +670 | +1.7% | 1,466 |
| 2024/12/26 | 38,070 | 38,520 | 38,070 | 38,440 | +490 | +1.3% | 223 |
| 2024/12/25 | 38,310 | 38,310 | 37,890 | 37,950 | -160 | -0.4% | 105 |
| 2024/12/24 | 38,200 | 38,210 | 38,040 | 38,110 | -210 | -0.5% | 65 |
| 2024/12/23 | 38,300 | 38,470 | 38,160 | 38,320 | +320 | +0.8% | 43 |
| 2024/12/20 | 38,300 | 38,300 | 38,000 | 38,000 | +140 | +0.4% | 28 |
| 2024/12/19 | 38,150 | 38,150 | 37,230 | 37,860 | -460 | -1.2% | 122 |
| 2024/12/18 | 38,400 | 38,400 | 38,150 | 38,320 | -80 | -0.2% | 42 |
| 2024/12/17 | 38,540 | 38,920 | 38,400 | 38,400 | -10 | ±0% | 127 |
| 2024/12/16 | 38,700 | 38,700 | 38,400 | 38,410 | -120 | -0.3% | 329 |
| 2024/12/13 | 38,620 | 38,800 | 38,400 | 38,530 | -790 | -2% | 652 |
| 2024/12/12 | 38,800 | 39,370 | 38,800 | 39,320 | +810 | +2.1% | 1,174 |
| 2024/12/11 | 38,460 | 38,560 | 38,190 | 38,510 | +50 | +0.1% | 75 |
| 2024/12/10 | 38,310 | 38,540 | 38,230 | 38,460 | +660 | +1.7% | 87 |
| 2024/12/09 | 38,150 | 38,180 | 37,800 | 37,800 | -140 | -0.4% | 615 |
| 2024/12/06 | 38,210 | 38,280 | 37,900 | 37,940 | -450 | -1.2% | 137 |
| 2024/12/05 | 38,530 | 38,530 | 38,240 | 38,390 | +120 | +0.3% | 49 |
| 2024/12/04 | 38,250 | 38,300 | 37,880 | 38,270 | +60 | +0.2% | 164 |
| 2024/12/03 | 37,440 | 38,350 | 37,440 | 38,210 | +850 | +2.3% | 414 |
| 2024/12/02 | 36,740 | 37,500 | 36,740 | 37,360 | +720 | +2% | 413 |
| 2024/11/29 | 37,140 | 37,140 | 36,640 | 36,640 | -560 | -1.5% | 125 |
| 2024/11/28 | 36,750 | 37,290 | 36,560 | 37,200 | +450 | +1.2% | 82 |
| 2024/11/27 | 37,050 | 37,050 | 36,750 | 36,750 | +230 | +0.6% | 67 |
| 2024/11/26 | 37,220 | 37,320 | 36,520 | 36,520 | -870 | -2.3% | 3,176 |
| 2024/11/25 | 37,630 | 37,900 | 37,390 | 37,390 | +130 | +0.3% | 586 |
| 2024/11/22 | 37,300 | 37,410 | 37,180 | 37,260 | +260 | +0.7% | 339 |
| 2024/11/21 | 37,160 | 37,210 | 37,000 | 37,000 | -110 | -0.3% | 352 |
| 2024/11/20 | 37,380 | 37,710 | 37,110 | 37,110 | -270 | -0.7% | 110 |
| 2024/11/19 | 37,350 | 37,550 | 37,340 | 37,380 | +50 | +0.1% | 26 |
| 2024/11/18 | 36,990 | 37,420 | 36,900 | 37,330 | -80 | -0.2% | 125 |
| 2024/11/15 | 37,910 | 38,030 | 37,410 | 37,410 | -20 | -0.1% | 297 |
| 2024/11/14 | 37,830 | 38,000 | 37,430 | 37,430 | +140 | +0.4% | 271 |
| 2024/11/13 | 37,940 | 38,210 | 37,290 | 37,290 | -950 | -2.5% | 403 |
| 2024/11/12 | 38,830 | 38,830 | 38,050 | 38,240 | -90 | -0.2% | 133 |
| 2024/11/11 | 38,570 | 38,920 | 38,330 | 38,330 | -240 | -0.6% | 91 |
| 2024/11/08 | 38,400 | 38,670 | 38,360 | 38,570 | +320 | +0.8% | 320 |
| 2024/11/07 | 38,360 | 38,560 | 37,870 | 38,250 | ±0 | ±0% | 572 |
| 2024/11/06 | 37,720 | 38,440 | 37,570 | 38,250 | +770 | +2.1% | 1,080 |
51～
100
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
