37,390
+130 (+0.35%)
株価：2024/11/25 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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 8,400 | 8,440 | 8,280 | 8,340 | +10 | +0.1% | 150 |
| 2013/01/16 | 8,490 | 8,490 | 8,330 | 8,330 | -240 | -2.8% | 247 |
| 2013/01/15 | 8,630 | 8,630 | 8,550 | 8,570 | +30 | +0.4% | 152 |
| 2013/01/11 | 8,510 | 8,540 | 8,460 | 8,540 | +190 | +2.3% | 28 |
| 2013/01/10 | 8,350 | 8,350 | 8,350 | 8,350 | +30 | +0.4% | 1 |
| 2013/01/09 | 8,170 | 8,320 | 8,170 | 8,320 | +30 | +0.4% | 44 |
| 2013/01/08 | 8,350 | 8,350 | 8,270 | 8,290 | -70 | -0.8% | 49 |
| 2013/01/07 | 8,560 | 8,560 | 8,360 | 8,360 | -170 | -2% | 690 |
| 2013/01/04 | 8,440 | 8,560 | 8,440 | 8,530 | +270 | +3.3% | 666 |
| 2012/12/28 | 8,210 | 8,260 | 8,210 | 8,260 | +120 | +1.5% | 197 |
| 2012/12/27 | 8,120 | 8,160 | 8,120 | 8,140 | +100 | +1.2% | 107 |
| 2012/12/26 | 7,960 | 8,070 | 7,960 | 8,040 | +140 | +1.8% | 26 |
| 2012/12/25 | 8,030 | 8,030 | 7,900 | 7,900 | +10 | +0.1% | 49 |
| 2012/12/21 | 8,050 | 8,050 | 7,890 | 7,890 | -200 | -2.5% | 56 |
| 2012/12/20 | 8,020 | 8,090 | 8,010 | 8,090 | +40 | +0.5% | 27 |
| 2012/12/19 | 8,050 | 8,060 | 8,000 | 8,050 | +150 | +1.9% | 337 |
| 2012/12/18 | 7,850 | 7,900 | 7,850 | 7,900 | +60 | +0.8% | 235 |
| 2012/12/17 | 7,900 | 7,900 | 7,840 | 7,840 | +50 | +0.6% | 90 |
| 2012/12/14 | 7,730 | 7,790 | 7,690 | 7,790 | +30 | +0.4% | 203 |
| 2012/12/13 | 7,620 | 7,760 | 7,620 | 7,760 | +260 | +3.5% | 48 |
| 2012/12/12 | 7,500 | 7,500 | 7,480 | 7,500 | +120 | +1.6% | 43 |
| 2012/12/11 | 7,420 | 7,420 | 7,380 | 7,380 | -40 | -0.5% | 130 |
| 2012/12/10 | 7,470 | 7,500 | 7,420 | 7,420 | -30 | -0.4% | 28 |
| 2012/12/07 | 7,450 | 7,450 | 7,450 | 7,450 | +30 | +0.4% | 1 |
| 2012/12/06 | 7,400 | 7,420 | 7,400 | 7,420 | +50 | +0.7% | 11 |
| 2012/12/05 | 7,400 | 7,400 | 7,370 | 7,370 | +60 | +0.8% | 13 |
| 2012/12/04 | 7,300 | 7,310 | 7,300 | 7,310 | -50 | -0.7% | 64 |
| 2012/12/03 | 7,340 | 7,360 | 7,340 | 7,360 | ±0 | ±0% | 6 |
| 2012/11/30 | 7,360 | 7,360 | 7,360 | 7,360 | +150 | +2.1% | 1 |
| 2012/11/29 | 7,210 | 7,210 | 7,210 | 7,210 | +30 | +0.4% | 1 |
| 2012/11/28 | 7,210 | 7,210 | 7,180 | 7,180 | -120 | -1.6% | 41 |
| 2012/11/27 | 7,300 | 7,300 | 7,300 | 7,300 | -50 | -0.7% | 1 |
| 2012/11/26 | 7,370 | 7,400 | 7,350 | 7,350 | +50 | +0.7% | 44 |
| 2012/11/22 | 7,250 | 7,300 | 7,250 | 7,300 | +170 | +2.4% | 67 |
| 2012/11/21 | 7,160 | 7,200 | 7,130 | 7,130 | -20 | -0.3% | 159 |
| 2012/11/20 | 7,200 | 7,200 | 7,150 | 7,150 | ±0 | ±0% | 107 |
| 2012/11/19 | 7,150 | 7,180 | 7,120 | 7,150 | +150 | +2.1% | 843 |
| 2012/11/16 | 6,890 | 7,000 | 6,890 | 7,000 | +210 | +3.1% | 191 |
| 2012/11/15 | 6,610 | 6,790 | 6,610 | 6,790 | +160 | +2.4% | 33 |
| 2012/11/14 | 6,660 | 6,660 | 6,630 | 6,630 | -10 | -0.2% | 64 |
| 2012/11/13 | 6,660 | 6,660 | 6,640 | 6,640 | -10 | -0.2% | 59 |
| 2012/11/12 | 6,670 | 6,670 | 6,650 | 6,650 | -80 | -1.2% | 202 |
| 2012/11/09 | 6,690 | 6,730 | 6,670 | 6,730 | -50 | -0.7% | 1,139 |
| 2012/11/08 | 6,790 | 6,810 | 6,750 | 6,780 | -100 | -1.5% | 157 |
| 2012/11/07 | 6,890 | 6,920 | 6,850 | 6,880 | -10 | -0.1% | 113 |
| 2012/11/06 | 6,890 | 6,890 | 6,890 | 6,890 | -40 | -0.6% | 3 |
| 2012/11/05 | 6,990 | 6,990 | 6,930 | 6,930 | -90 | -1.3% | 270 |
| 2012/11/02 | 7,010 | 7,040 | 7,010 | 7,020 | +50 | +0.7% | 262 |
| 2012/11/01 | 6,990 | 6,990 | 6,900 | 6,970 | -40 | -0.6% | 174 |
| 2012/10/31 | 6,980 | 7,010 | 6,980 | 7,010 | +60 | +0.9% | 50 |
2901～
2950
件表示中 / 3587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
