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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 37,380 | 37,640 | 37,130 | 37,480 | +350 | +0.9% | 168 |
| 2024/11/01 | 37,150 | 37,280 | 36,850 | 37,130 | -1,320 | -3.4% | 599 |
| 2024/10/31 | 37,710 | 38,450 | 37,530 | 38,450 | +40 | +0.1% | 687 |
| 2024/10/30 | 37,970 | 38,510 | 37,970 | 38,410 | +680 | +1.8% | 4,062 |
| 2024/10/29 | 37,580 | 37,850 | 37,330 | 37,730 | +90 | +0.2% | 190 |
| 2024/10/28 | 36,740 | 37,690 | 36,740 | 37,640 | +680 | +1.8% | 961 |
| 2024/10/25 | 37,090 | 37,090 | 36,880 | 36,960 | -270 | -0.7% | 156 |
| 2024/10/24 | 36,750 | 37,230 | 36,690 | 37,230 | +330 | +0.9% | 1,034 |
| 2024/10/23 | 37,010 | 37,220 | 36,900 | 36,900 | -230 | -0.6% | 543 |
| 2024/10/22 | 37,680 | 37,680 | 36,950 | 37,130 | -510 | -1.4% | 510 |
| 2024/10/21 | 37,850 | 37,850 | 37,460 | 37,640 | +40 | +0.1% | 100 |
| 2024/10/18 | 37,950 | 37,950 | 37,590 | 37,600 | +30 | +0.1% | 182 |
| 2024/10/17 | 37,920 | 37,920 | 37,570 | 37,570 | -300 | -0.8% | 534 |
| 2024/10/16 | 37,970 | 38,060 | 37,690 | 37,870 | -1,100 | -2.8% | 358 |
| 2024/10/15 | 38,830 | 39,100 | 38,800 | 38,970 | +520 | +1.4% | 190 |
| 2024/10/11 | 38,610 | 38,700 | 38,450 | 38,450 | -140 | -0.4% | 398 |
| 2024/10/10 | 38,980 | 38,980 | 38,520 | 38,590 | -50 | -0.1% | 192 |
| 2024/10/09 | 38,570 | 38,750 | 38,440 | 38,640 | +770 | +2% | 599 |
| 2024/10/08 | 38,340 | 38,470 | 37,870 | 37,870 | -880 | -2.3% | 247 |
| 2024/10/07 | 38,700 | 38,810 | 38,570 | 38,750 | +940 | +2.5% | 800 |
| 2024/10/04 | 38,020 | 38,090 | 37,810 | 37,810 | +20 | +0.1% | 97 |
| 2024/10/03 | 38,030 | 38,300 | 37,790 | 37,790 | +570 | +1.5% | 127 |
| 2024/10/02 | 37,420 | 37,600 | 37,170 | 37,220 | -900 | -2.4% | 415 |
| 2024/10/01 | 38,000 | 38,250 | 37,630 | 38,120 | +800 | +2.1% | 602 |
| 2024/09/30 | 37,740 | 37,910 | 37,260 | 37,320 | -1,820 | -4.6% | 1,305 |
| 2024/09/27 | 38,100 | 39,370 | 38,100 | 39,140 | +1,550 | +4.1% | 447 |
| 2024/09/26 | 37,510 | 38,110 | 37,510 | 37,590 | +650 | +1.8% | 295 |
| 2024/09/25 | 36,940 | 37,060 | 36,890 | 36,940 | -570 | -1.5% | 166 |
| 2024/09/24 | 37,050 | 37,510 | 36,980 | 37,510 | +1,010 | +2.8% | 374 |
| 2024/09/20 | 36,640 | 36,750 | 36,460 | 36,500 | +530 | +1.5% | 4,113 |
| 2024/09/19 | 35,600 | 36,000 | 35,600 | 35,970 | +950 | +2.7% | 1,973 |
| 2024/09/18 | 35,450 | 35,450 | 34,900 | 35,020 | +100 | +0.3% | 1,166 |
| 2024/09/17 | 35,080 | 35,110 | 34,490 | 34,920 | -550 | -1.6% | 78 |
| 2024/09/13 | 35,560 | 35,590 | 35,360 | 35,470 | -320 | -0.9% | 91 |
| 2024/09/12 | 35,750 | 35,840 | 35,390 | 35,790 | +1,240 | +3.6% | 354 |
| 2024/09/11 | 34,510 | 34,980 | 34,310 | 34,550 | -350 | -1% | 155 |
| 2024/09/10 | 35,200 | 35,200 | 34,820 | 34,900 | +110 | +0.3% | 201 |
| 2024/09/09 | 33,660 | 34,800 | 33,660 | 34,790 | -270 | -0.8% | 677 |
| 2024/09/06 | 35,710 | 35,960 | 34,970 | 35,060 | -720 | -2% | 265 |
| 2024/09/05 | 35,600 | 36,170 | 35,530 | 35,780 | -390 | -1.1% | 294 |
| 2024/09/04 | 36,350 | 36,680 | 36,000 | 36,170 | -1,640 | -4.3% | 394 |
| 2024/09/03 | 38,160 | 38,170 | 37,810 | 37,810 | -140 | -0.4% | 58 |
| 2024/09/02 | 38,050 | 38,350 | 37,780 | 37,950 | +210 | +0.6% | 249 |
| 2024/08/30 | 37,510 | 37,810 | 37,450 | 37,740 | +340 | +0.9% | 530 |
| 2024/08/29 | 37,340 | 37,430 | 36,850 | 37,400 | -100 | -0.3% | 579 |
| 2024/08/28 | 36,920 | 37,500 | 36,910 | 37,500 | +560 | +1.5% | 221 |
| 2024/08/27 | 36,900 | 37,090 | 36,610 | 36,940 | +30 | +0.1% | 104 |
| 2024/08/26 | 36,990 | 37,070 | 36,750 | 36,910 | -500 | -1.3% | 133 |
| 2024/08/23 | 37,270 | 37,450 | 37,270 | 37,410 | +130 | +0.3% | 14 |
| 2024/08/22 | 37,380 | 37,550 | 37,180 | 37,280 | -50 | -0.1% | 141 |
101～
150
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
