40,590
+160 (+0.40%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 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 |
| 2012/03/26 | 9,050 | 9,060 | 9,050 | 9,060 | +20 | +0.2% | 2 |
| 2012/03/23 | 9,040 | 9,040 | 9,040 | 9,040 | -110 | -1.2% | 1 |
| 2012/03/22 | 9,090 | 9,150 | 9,090 | 9,150 | -40 | -0.4% | 35 |
| 2012/03/21 | 9,200 | 9,200 | 9,190 | 9,190 | -60 | -0.6% | 121 |
| 2012/03/19 | 9,270 | 9,270 | 9,250 | 9,250 | +50 | +0.5% | 5 |
| 2012/03/16 | 9,180 | 9,200 | 9,180 | 9,200 | +100 | +1.1% | 101 |
| 2012/03/15 | 9,110 | 9,150 | 9,100 | 9,100 | +70 | +0.8% | 50 |
| 2012/03/14 | 8,990 | 9,030 | 8,990 | 9,030 | +220 | +2.5% | 20 |
| 2012/03/13 | 8,890 | 8,920 | 8,810 | 8,810 | -70 | -0.8% | 273 |
| 2012/03/12 | 8,950 | 8,950 | 8,880 | 8,880 | ±0 | ±0% | 167 |
| 2012/03/09 | 8,850 | 8,880 | 8,840 | 8,880 | +140 | +1.6% | 86 |
| 2012/03/08 | 8,700 | 8,750 | 8,700 | 8,740 | +190 | +2.2% | 33 |
| 2012/03/07 | 8,460 | 8,550 | 8,460 | 8,550 | -110 | -1.3% | 143 |
| 2012/03/06 | 8,660 | 8,660 | 8,660 | 8,660 | -60 | -0.7% | 1 |
| 2012/03/05 | 8,840 | 8,840 | 8,720 | 8,720 | -150 | -1.7% | 141 |
| 2012/03/02 | 8,910 | 8,910 | 8,870 | 8,870 | -40 | -0.4% | 30 |
| 2012/03/01 | 8,950 | 8,990 | 8,910 | 8,910 | -40 | -0.4% | 132 |
| 2012/02/29 | 8,960 | 8,990 | 8,950 | 8,950 | +190 | +2.2% | 29 |
| 2012/02/28 | 8,750 | 8,770 | 8,710 | 8,760 | -140 | -1.6% | 189 |
3251～
3300
件表示中 / 3768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
