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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 36,670 | 37,330 | 36,670 | 37,330 | +20 | +0.1% | 43 |
| 2024/08/20 | 37,090 | 37,360 | 37,020 | 37,310 | +710 | +1.9% | 216 |
| 2024/08/19 | 37,090 | 37,490 | 36,600 | 36,600 | -910 | -2.4% | 392 |
| 2024/08/16 | 36,980 | 37,510 | 36,870 | 37,510 | +1,600 | +4.5% | 311 |
| 2024/08/15 | 36,190 | 36,230 | 35,870 | 35,910 | -180 | -0.5% | 226 |
| 2024/08/14 | 35,890 | 36,190 | 35,690 | 36,090 | +350 | +1% | 496 |
| 2024/08/13 | 34,200 | 35,740 | 34,200 | 35,740 | +1,540 | +4.5% | 276 |
| 2024/08/09 | 34,980 | 35,000 | 33,780 | 34,200 | +280 | +0.8% | 305 |
| 2024/08/08 | 34,510 | 34,510 | 33,300 | 33,920 | -1,160 | -3.3% | 147 |
| 2024/08/07 | 32,770 | 35,890 | 32,770 | 35,080 | +2,570 | +7.9% | 835 |
| 2024/08/06 | 32,930 | 34,660 | 32,510 | 32,510 | +2,850 | +9.6% | 614 |
| 2024/08/05 | 31,630 | 33,250 | 29,660 | 29,660 | -4,770 | -13.9% | 590 |
| 2024/08/02 | 35,340 | 35,540 | 34,220 | 34,430 | -2,940 | -7.9% | 1,854 |
| 2024/08/01 | 38,210 | 38,210 | 36,790 | 37,370 | -750 | -2% | 349 |
| 2024/07/31 | 36,660 | 38,130 | 36,650 | 38,120 | +680 | +1.8% | 286 |
| 2024/07/30 | 37,450 | 37,450 | 37,100 | 37,440 | -90 | -0.2% | 120 |
| 2024/07/29 | 37,280 | 37,550 | 37,140 | 37,530 | +930 | +2.5% | 314 |
| 2024/07/26 | 36,570 | 37,060 | 36,480 | 36,600 | -70 | -0.2% | 236 |
| 2024/07/25 | 37,510 | 37,530 | 36,650 | 36,670 | -1,920 | -5% | 481 |
| 2024/07/24 | 39,050 | 39,080 | 38,590 | 38,590 | -280 | -0.7% | 715 |
| 2024/07/23 | 39,470 | 39,470 | 38,860 | 38,870 | -160 | -0.4% | 134 |
| 2024/07/22 | 39,990 | 40,000 | 39,030 | 39,030 | -1,020 | -2.5% | 900 |
| 2024/07/19 | 39,650 | 40,260 | 39,620 | 40,050 | +60 | +0.2% | 189 |
| 2024/07/18 | 40,220 | 40,300 | 39,970 | 39,990 | -1,340 | -3.2% | 1,038 |
| 2024/07/17 | 41,850 | 41,850 | 41,240 | 41,330 | -240 | -0.6% | 123 |
| 2024/07/16 | 41,250 | 41,690 | 41,250 | 41,570 | +470 | +1.1% | 504 |
| 2024/07/12 | 41,080 | 41,760 | 41,080 | 41,100 | -1,060 | -2.5% | 542 |
| 2024/07/11 | 42,480 | 42,480 | 42,110 | 42,160 | +80 | +0.2% | 310 |
| 2024/07/10 | 41,600 | 42,480 | 41,570 | 42,080 | +160 | +0.4% | 474 |
| 2024/07/09 | 40,940 | 42,050 | 40,940 | 41,920 | +1,070 | +2.6% | 3,080 |
| 2024/07/08 | 40,650 | 41,100 | 40,650 | 40,850 | -50 | -0.1% | 709 |
| 2024/07/05 | 41,060 | 41,100 | 40,800 | 40,900 | -90 | -0.2% | 319 |
| 2024/07/04 | 40,960 | 41,050 | 40,800 | 40,990 | +270 | +0.7% | 287 |
| 2024/07/03 | 40,330 | 40,750 | 40,280 | 40,720 | +540 | +1.3% | 624 |
| 2024/07/02 | 39,890 | 40,200 | 39,620 | 40,180 | +30 | +0.1% | 199 |
| 2024/07/01 | 39,910 | 40,150 | 39,650 | 40,150 | +540 | +1.4% | 1,209 |
| 2024/06/28 | 39,870 | 39,890 | 39,570 | 39,610 | +110 | +0.3% | 116 |
| 2024/06/27 | 39,800 | 39,800 | 39,400 | 39,500 | +60 | +0.2% | 202 |
| 2024/06/26 | 39,220 | 39,640 | 39,040 | 39,440 | +390 | +1% | 295 |
| 2024/06/25 | 38,680 | 39,050 | 38,680 | 39,050 | +300 | +0.8% | 80 |
| 2024/06/24 | 38,500 | 38,880 | 38,400 | 38,750 | +200 | +0.5% | 403 |
| 2024/06/21 | 38,840 | 38,840 | 38,550 | 38,550 | -130 | -0.3% | 63 |
| 2024/06/20 | 38,440 | 38,680 | 38,260 | 38,680 | +160 | +0.4% | 121 |
| 2024/06/19 | 38,470 | 38,760 | 38,460 | 38,520 | +110 | +0.3% | 220 |
| 2024/06/18 | 38,520 | 38,520 | 38,300 | 38,410 | +290 | +0.8% | 257 |
| 2024/06/17 | 38,410 | 38,410 | 38,020 | 38,120 | -800 | -2.1% | 580 |
| 2024/06/14 | 38,770 | 38,980 | 38,600 | 38,920 | +90 | +0.2% | 113 |
| 2024/06/13 | 39,090 | 39,270 | 38,830 | 38,830 | ±0 | ±0% | 85 |
| 2024/06/12 | 38,750 | 38,930 | 38,750 | 38,830 | -210 | -0.5% | 463 |
| 2024/06/11 | 39,110 | 39,230 | 39,040 | 39,040 | -50 | -0.1% | 565 |
151～
200
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
