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 |
|---|---|---|---|---|---|---|---|
| 2012/06/07 | 7,580 | 7,610 | 7,560 | 7,600 | +150 | +2% | 124 |
| 2012/06/06 | 7,340 | 7,450 | 7,340 | 7,450 | +170 | +2.3% | 48 |
| 2012/06/05 | 7,170 | 7,280 | 7,170 | 7,280 | +220 | +3.1% | 43 |
| 2012/06/04 | 7,100 | 7,100 | 7,060 | 7,060 | -190 | -2.6% | 308 |
| 2012/06/01 | 7,350 | 7,350 | 7,220 | 7,250 | -150 | -2% | 102 |
| 2012/05/31 | 7,370 | 7,400 | 7,370 | 7,400 | -50 | -0.7% | 42 |
| 2012/05/30 | 7,450 | 7,450 | 7,450 | 7,450 | -90 | -1.2% | 1 |
| 2012/05/29 | 7,460 | 7,540 | 7,460 | 7,540 | +40 | +0.5% | 6 |
| 2012/05/28 | 7,520 | 7,520 | 7,470 | 7,500 | +20 | +0.3% | 8 |
| 2012/05/25 | 7,480 | 7,480 | 7,480 | 7,480 | +30 | +0.4% | 1 |
| 2012/05/24 | 7,550 | 7,570 | 7,450 | 7,450 | -70 | -0.9% | 98 |
| 2012/05/23 | 7,640 | 7,660 | 7,520 | 7,520 | -220 | -2.8% | 22 |
| 2012/05/22 | 7,700 | 7,740 | 7,700 | 7,740 | +90 | +1.2% | 2,528 |
| 2012/05/21 | 7,650 | 7,650 | 7,650 | 7,650 | +30 | +0.4% | 2 |
| 2012/05/18 | 7,720 | 7,730 | 7,620 | 7,620 | -230 | -2.9% | 26 |
| 2012/05/17 | 7,770 | 7,850 | 7,770 | 7,850 | +120 | +1.6% | 119 |
| 2012/05/16 | 7,860 | 7,860 | 7,730 | 7,730 | -80 | -1% | 32 |
| 2012/05/15 | 7,920 | 7,920 | 7,810 | 7,810 | -160 | -2% | 144 |
| 2012/05/14 | 8,000 | 8,040 | 7,970 | 7,970 | -30 | -0.4% | 5 |
| 2012/05/11 | 8,080 | 8,100 | 8,000 | 8,000 | -20 | -0.2% | 98 |
| 2012/05/10 | 8,020 | 8,020 | 8,020 | 8,020 | -100 | -1.2% | 50 |
| 2012/05/09 | 8,120 | 8,120 | 8,120 | 8,120 | -60 | -0.7% | 1 |
| 2012/05/08 | 8,180 | 8,180 | 8,180 | 8,180 | +60 | +0.7% | 1 |
| 2012/05/07 | 8,220 | 8,220 | 8,120 | 8,120 | -250 | -3% | 79 |
| 2012/05/02 | 8,370 | 8,370 | 8,370 | 8,370 | -30 | -0.4% | 25 |
| 2012/05/01 | 8,450 | 8,450 | 8,400 | 8,400 | -120 | -1.4% | 2 |
| 2012/04/27 | 8,680 | 8,680 | 8,520 | 8,520 | -160 | -1.8% | 148 |
| 2012/04/26 | 8,700 | 8,700 | 8,680 | 8,680 | -10 | -0.1% | 2 |
| 2012/04/25 | 8,720 | 8,740 | 8,690 | 8,690 | +70 | +0.8% | 29 |
| 2012/04/24 | 8,620 | 8,620 | 8,620 | 8,620 | -130 | -1.5% | 2 |
| 2012/04/23 | 8,790 | 8,790 | 8,750 | 8,750 | +40 | +0.5% | 59 |
| 2012/04/20 | 8,670 | 8,710 | 8,670 | 8,710 | -30 | -0.3% | 57 |
| 2012/04/19 | 8,700 | 8,740 | 8,700 | 8,740 | +10 | +0.1% | 2 |
| 2012/04/18 | 8,690 | 8,730 | 8,690 | 8,730 | +190 | +2.2% | 20 |
| 2012/04/17 | 8,600 | 8,600 | 8,540 | 8,540 | -20 | -0.2% | 63 |
| 2012/04/16 | 8,630 | 8,630 | 8,560 | 8,560 | -240 | -2.7% | 3 |
| 2012/04/13 | 8,800 | 8,800 | 8,800 | 8,800 | +150 | +1.7% | 1 |
| 2012/04/12 | 8,690 | 8,690 | 8,650 | 8,650 | -10 | -0.1% | 14 |
| 2012/04/11 | 8,580 | 8,660 | 8,580 | 8,660 | -130 | -1.5% | 102 |
| 2012/04/10 | 8,800 | 8,840 | 8,790 | 8,790 | -50 | -0.6% | 12 |
| 2012/04/09 | 8,830 | 8,840 | 8,830 | 8,840 | -70 | -0.8% | 4 |
| 2012/04/06 | 8,940 | 8,940 | 8,910 | 8,910 | -10 | -0.1% | 14 |
| 2012/04/05 | 8,920 | 8,920 | 8,920 | 8,920 | -150 | -1.7% | 40 |
| 2012/04/04 | 9,240 | 9,250 | 9,070 | 9,070 | -150 | -1.6% | 112 |
| 2012/04/03 | 9,270 | 9,270 | 9,220 | 9,220 | -110 | -1.2% | 31 |
| 2012/04/02 | 9,330 | 9,330 | 9,330 | 9,330 | +40 | +0.4% | 1 |
| 2012/03/30 | 9,290 | 9,290 | 9,290 | 9,290 | ±0 | ±0% | 1 |
| 2012/03/29 | 9,380 | 9,380 | 9,290 | 9,290 | -90 | -1% | 25 |
| 2012/03/28 | 9,320 | 9,380 | 9,320 | 9,380 | +140 | +1.5% | 116 |
| 2012/03/27 | 9,190 | 9,260 | 9,190 | 9,240 | +180 | +2% | 2,023 |
3051～
3100
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
