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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 7,310 | 7,380 | 7,310 | 7,380 | +120 | +1.7% | 100 |
| 2012/08/16 | 7,250 | 7,260 | 7,230 | 7,260 | +180 | +2.5% | 9 |
| 2012/08/15 | 7,080 | 7,080 | 7,080 | 7,080 | -10 | -0.1% | 6 |
| 2012/08/14 | 7,140 | 7,140 | 7,040 | 7,090 | -40 | -0.6% | 103 |
| 2012/08/13 | 7,130 | 7,130 | 7,130 | 7,130 | -10 | -0.1% | 1 |
| 2012/08/10 | 7,140 | 7,140 | 7,140 | 7,140 | +20 | +0.3% | 1 |
| 2012/08/09 | 7,090 | 7,120 | 7,090 | 7,120 | -70 | -1% | 56 |
| 2012/08/08 | 7,190 | 7,190 | 7,190 | 7,190 | +120 | +1.7% | 81 |
| 2012/08/07 | 7,020 | 7,070 | 7,020 | 7,070 | +10 | +0.1% | 82 |
| 2012/08/06 | 7,010 | 7,060 | 7,010 | 7,060 | +170 | +2.5% | 116 |
| 2012/08/03 | 6,870 | 6,890 | 6,780 | 6,890 | -160 | -2.3% | 51 |
| 2012/08/02 | 7,050 | 7,050 | 7,050 | 7,050 | +60 | +0.9% | 11 |
| 2012/08/01 | 6,910 | 6,990 | 6,910 | 6,990 | -50 | -0.7% | 6 |
| 2012/07/31 | 6,990 | 7,040 | 6,990 | 7,040 | +190 | +2.8% | 499 |
| 2012/07/30 | 6,910 | 6,910 | 6,850 | 6,850 | +10 | +0.1% | 103 |
| 2012/07/27 | 6,850 | 6,850 | 6,840 | 6,840 | +80 | +1.2% | 24 |
| 2012/07/26 | 6,740 | 6,760 | 6,660 | 6,760 | +90 | +1.3% | 56 |
| 2012/07/25 | 6,800 | 6,800 | 6,670 | 6,670 | -230 | -3.3% | 176 |
| 2012/07/24 | 6,930 | 6,930 | 6,900 | 6,900 | -60 | -0.9% | 43 |
| 2012/07/23 | 7,030 | 7,030 | 6,960 | 6,960 | -160 | -2.2% | 149 |
| 2012/07/20 | 7,240 | 7,240 | 7,120 | 7,120 | - | - | 8 |
| 2012/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/18 | 7,140 | 7,170 | 7,100 | 7,110 | -20 | -0.3% | 1,041 |
| 2012/07/17 | 7,230 | 7,230 | 7,130 | 7,130 | -100 | -1.4% | 104 |
| 2012/07/13 | 7,200 | 7,240 | 7,200 | 7,230 | ±0 | ±0% | 12 |
| 2012/07/12 | 7,310 | 7,310 | 7,230 | 7,230 | -120 | -1.6% | 33 |
| 2012/07/11 | 7,410 | 7,410 | 7,350 | 7,350 | -220 | -2.9% | 133 |
| 2012/07/10 | 7,660 | 7,660 | 7,570 | 7,570 | -120 | -1.6% | 43 |
| 2012/07/09 | 7,740 | 7,740 | 7,690 | 7,690 | -90 | -1.2% | 5 |
| 2012/07/06 | 7,880 | 7,880 | 7,780 | 7,780 | -130 | -1.6% | 327 |
| 2012/07/05 | 7,900 | 7,910 | 7,900 | 7,910 | - | - | 22 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 7,910 | 7,910 | 7,910 | 7,910 | +70 | +0.9% | 1 |
| 2012/07/02 | 7,940 | 7,940 | 7,840 | 7,840 | - | - | 23 |
| 2012/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/28 | 7,710 | 7,710 | 7,680 | 7,680 | +150 | +2% | 2 |
| 2012/06/27 | 7,520 | 7,530 | 7,520 | 7,530 | -80 | -1.1% | 15 |
| 2012/06/26 | 7,640 | 7,640 | 7,610 | 7,610 | -150 | -1.9% | 113 |
| 2012/06/25 | 7,780 | 7,780 | 7,760 | 7,760 | -40 | -0.5% | 4 |
| 2012/06/22 | 7,800 | 7,800 | 7,800 | 7,800 | -50 | -0.6% | 5 |
| 2012/06/21 | 7,800 | 7,850 | 7,800 | 7,850 | +130 | +1.7% | 5 |
| 2012/06/20 | 7,760 | 7,760 | 7,720 | 7,720 | +20 | +0.3% | 161 |
| 2012/06/19 | 7,700 | 7,700 | 7,700 | 7,700 | -60 | -0.8% | 50 |
| 2012/06/18 | 7,820 | 7,820 | 7,760 | 7,760 | +180 | +2.4% | 17 |
| 2012/06/15 | 7,620 | 7,620 | 7,580 | 7,580 | -40 | -0.5% | 13 |
| 2012/06/14 | 7,620 | 7,620 | 7,620 | 7,620 | -20 | -0.3% | 66 |
| 2012/06/13 | 7,630 | 7,640 | 7,620 | 7,640 | +50 | +0.7% | 10 |
| 2012/06/12 | 7,510 | 7,620 | 7,510 | 7,590 | -60 | -0.8% | 173 |
| 2012/06/11 | 7,590 | 7,650 | 7,590 | 7,650 | +210 | +2.8% | 29 |
| 2012/06/08 | 7,550 | 7,550 | 7,440 | 7,440 | -160 | -2.1% | 8 |
3001～
3050
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
