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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 38,380 | 38,680 | 38,270 | 38,570 | +190 | +0.5% | 126 |
| 2024/03/26 | 38,190 | 38,410 | 38,060 | 38,380 | +230 | +0.6% | 3,644 |
| 2024/03/25 | 38,840 | 38,840 | 38,150 | 38,150 | -690 | -1.8% | 213 |
| 2024/03/22 | 39,150 | 39,150 | 38,700 | 38,840 | -10 | ±0% | 372 |
| 2024/03/21 | 38,650 | 38,870 | 38,600 | 38,850 | +810 | +2.1% | 996 |
| 2024/03/19 | 37,660 | 38,040 | 37,490 | 38,040 | +380 | +1% | 291 |
| 2024/03/18 | 36,920 | 37,660 | 36,890 | 37,660 | +820 | +2.2% | 294 |
| 2024/03/15 | 36,720 | 36,920 | 36,700 | 36,840 | -130 | -0.4% | 138 |
| 2024/03/14 | 36,950 | 36,970 | 36,470 | 36,970 | +20 | +0.1% | 750 |
| 2024/03/13 | 37,230 | 37,270 | 36,630 | 36,950 | +80 | +0.2% | 747 |
| 2024/03/12 | 36,600 | 36,960 | 36,280 | 36,870 | -180 | -0.5% | 1,226 |
| 2024/03/11 | 37,370 | 37,380 | 36,700 | 37,050 | -1,020 | -2.7% | 756 |
| 2024/03/08 | 37,980 | 38,240 | 37,900 | 38,070 | +90 | +0.2% | 188 |
| 2024/03/07 | 38,920 | 38,920 | 37,910 | 37,980 | -480 | -1.2% | 1,104 |
| 2024/03/06 | 38,240 | 38,460 | 38,230 | 38,460 | -120 | -0.3% | 217 |
| 2024/03/05 | 38,220 | 38,620 | 38,120 | 38,580 | +210 | +0.5% | 1,510 |
| 2024/03/04 | 38,120 | 38,980 | 38,090 | 38,370 | +340 | +0.9% | 3,097 |
| 2024/03/01 | 37,410 | 38,090 | 37,410 | 38,030 | +640 | +1.7% | 304 |
| 2024/02/29 | 37,000 | 37,450 | 36,970 | 37,390 | +80 | +0.2% | 539 |
| 2024/02/28 | 37,450 | 37,450 | 37,300 | 37,310 | -160 | -0.4% | 472 |
| 2024/02/27 | 37,660 | 37,660 | 37,400 | 37,470 | +70 | +0.2% | 256 |
| 2024/02/26 | 37,540 | 37,540 | 37,370 | 37,400 | +10 | ±0% | 414 |
| 2024/02/22 | 37,240 | 37,400 | 36,960 | 37,390 | +880 | +2.4% | 1,354 |
| 2024/02/21 | 36,370 | 36,520 | 36,300 | 36,510 | -210 | -0.6% | 657 |
| 2024/02/20 | 36,700 | 36,890 | 36,590 | 36,720 | -10 | ±0% | 796 |
| 2024/02/19 | 36,870 | 36,870 | 36,600 | 36,730 | -170 | -0.5% | 2,990 |
| 2024/02/16 | 37,000 | 39,280 | 36,600 | 36,900 | +210 | +0.6% | 562 |
| 2024/02/15 | 36,680 | 36,700 | 36,300 | 36,690 | +230 | +0.6% | 957 |
| 2024/02/14 | 36,370 | 36,580 | 36,300 | 36,460 | -460 | -1.2% | 982 |
| 2024/02/13 | 36,560 | 36,970 | 36,440 | 36,920 | +1,060 | +3% | 960 |
| 2024/02/09 | 35,740 | 36,050 | 35,740 | 35,860 | +120 | +0.3% | 445 |
| 2024/02/08 | 35,580 | 35,840 | 35,400 | 35,740 | +520 | +1.5% | 284 |
| 2024/02/07 | 35,200 | 35,330 | 35,070 | 35,220 | -250 | -0.7% | 797 |
| 2024/02/06 | 35,710 | 35,710 | 35,400 | 35,470 | -410 | -1.1% | 1,039 |
| 2024/02/05 | 35,910 | 35,990 | 35,750 | 35,880 | +360 | +1% | 769 |
| 2024/02/02 | 35,620 | 35,770 | 35,520 | 35,520 | +150 | +0.4% | 96 |
| 2024/02/01 | 35,560 | 35,560 | 35,280 | 35,370 | -190 | -0.5% | 1,187 |
| 2024/01/31 | 35,300 | 35,560 | 35,190 | 35,560 | +160 | +0.5% | 2,700 |
| 2024/01/30 | 35,480 | 35,550 | 35,400 | 35,400 | +120 | +0.3% | 534 |
| 2024/01/29 | 35,120 | 35,440 | 35,120 | 35,280 | +160 | +0.5% | 347 |
| 2024/01/26 | 35,360 | 35,360 | 34,990 | 35,120 | -560 | -1.6% | 569 |
| 2024/01/25 | 35,620 | 35,700 | 35,420 | 35,680 | +20 | +0.1% | 384 |
| 2024/01/24 | 35,950 | 35,950 | 35,480 | 35,660 | -300 | -0.8% | 980 |
| 2024/01/23 | 36,120 | 36,450 | 35,820 | 35,960 | +50 | +0.1% | 720 |
| 2024/01/22 | 35,750 | 35,910 | 35,660 | 35,910 | +660 | +1.9% | 785 |
| 2024/01/19 | 35,330 | 35,370 | 35,080 | 35,250 | +620 | +1.8% | 2,318 |
| 2024/01/18 | 34,500 | 34,800 | 34,380 | 34,630 | -30 | -0.1% | 2,301 |
| 2024/01/17 | 34,940 | 35,300 | 34,660 | 34,660 | -150 | -0.4% | 126 |
| 2024/01/16 | 34,960 | 35,010 | 34,680 | 34,810 | -370 | -1.1% | 220 |
| 2024/01/15 | 35,200 | 35,520 | 34,740 | 35,180 | +330 | +0.9% | 8,004 |
251～
300
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
