37,350
+390 (+1.06%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 8,710 | 8,740 | 8,710 | 8,740 | ±0 | ±0% | 124 |
| 2010/08/31 | 8,870 | 8,870 | 8,740 | 8,740 | -360 | -4% | 20 |
| 2010/08/30 | 9,060 | 9,140 | 9,060 | 9,100 | +190 | +2.1% | 802 |
| 2010/08/27 | 8,680 | 8,910 | 8,680 | 8,910 | +190 | +2.2% | 164 |
| 2010/08/26 | 8,740 | 8,740 | 8,720 | 8,720 | +30 | +0.3% | 38 |
| 2010/08/25 | 8,700 | 8,760 | 8,680 | 8,690 | -160 | -1.8% | 43 |
| 2010/08/24 | 8,860 | 8,910 | 8,850 | 8,850 | -140 | -1.6% | 227 |
| 2010/08/23 | 9,060 | 9,080 | 8,960 | 8,990 | -110 | -1.2% | 134 |
| 2010/08/20 | 9,100 | 9,100 | 9,100 | 9,100 | ±0 | ±0% | 4 |
| 2010/08/19 | 9,100 | 9,100 | 9,100 | 9,100 | +50 | +0.6% | 1 |
| 2010/08/18 | 9,120 | 9,140 | 9,000 | 9,050 | +70 | +0.8% | 1,202 |
| 2010/08/17 | 8,980 | 8,980 | 8,980 | 8,980 | - | - | 16 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 9,130 | 9,130 | 9,130 | 9,130 | +80 | +0.9% | 1 |
| 2010/08/12 | 9,030 | 9,050 | 8,960 | 9,050 | -130 | -1.4% | 419 |
| 2010/08/11 | 9,340 | 9,340 | 9,180 | 9,180 | -280 | -3% | 320 |
| 2010/08/10 | 9,560 | 9,560 | 9,460 | 9,460 | -40 | -0.4% | 46 |
| 2010/08/09 | 9,470 | 9,500 | 9,470 | 9,500 | -80 | -0.8% | 138 |
| 2010/08/06 | 9,480 | 9,630 | 9,480 | 9,580 | +30 | +0.3% | 1,216 |
| 2010/08/05 | 9,640 | 9,640 | 9,500 | 9,550 | +60 | +0.6% | 4,020 |
| 2010/08/04 | 9,680 | 9,680 | 9,490 | 9,490 | -210 | -2.2% | 314 |
| 2010/08/03 | 9,890 | 9,890 | 9,700 | 9,700 | -10 | -0.1% | 14 |
| 2010/08/02 | 9,710 | 9,710 | 9,710 | 9,710 | - | - | 9 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 9,750 | 9,750 | 9,720 | 9,750 | +10 | +0.1% | 217 |
| 2010/07/28 | 9,640 | 9,740 | 9,640 | 9,740 | +220 | +2.3% | 251 |
| 2010/07/27 | 9,490 | 9,520 | 9,490 | 9,520 | -10 | -0.1% | 2 |
| 2010/07/26 | 9,540 | 9,540 | 9,530 | 9,530 | +140 | +1.5% | 15 |
| 2010/07/23 | 9,330 | 9,390 | 9,270 | 9,390 | +330 | +3.6% | 135 |
| 2010/07/22 | 9,090 | 9,090 | 9,060 | 9,060 | -160 | -1.7% | 39 |
| 2010/07/21 | 9,230 | 9,230 | 9,190 | 9,220 | -10 | -0.1% | 67 |
| 2010/07/20 | 9,210 | 9,270 | 9,210 | 9,230 | -150 | -1.6% | 16 |
| 2010/07/16 | 9,570 | 9,570 | 9,380 | 9,380 | -290 | -3% | 207 |
| 2010/07/15 | 9,710 | 9,710 | 9,670 | 9,670 | -180 | -1.8% | 1,005 |
| 2010/07/14 | 9,740 | 9,850 | 9,740 | 9,850 | +260 | +2.7% | 38 |
| 2010/07/13 | 9,680 | 9,680 | 9,580 | 9,590 | -220 | -2.2% | 8 |
| 2010/07/12 | 9,800 | 9,810 | 9,800 | 9,810 | +10 | +0.1% | 5 |
| 2010/07/09 | 9,800 | 9,800 | 9,800 | 9,800 | +80 | +0.8% | 11 |
| 2010/07/08 | 9,740 | 9,740 | 9,720 | 9,720 | +340 | +3.6% | 6 |
| 2010/07/07 | 9,450 | 9,450 | 9,380 | 9,380 | +130 | +1.4% | 63 |
| 2010/07/06 | 9,320 | 9,320 | 9,250 | 9,250 | - | - | 5 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 9,270 | 9,340 | 9,240 | 9,260 | +20 | +0.2% | 647 |
| 2010/07/01 | 9,310 | 9,310 | 9,210 | 9,240 | -170 | -1.8% | 12 |
| 2010/06/30 | 9,310 | 9,410 | 9,310 | 9,410 | -200 | -2.1% | 32 |
| 2010/06/29 | 9,770 | 9,770 | 9,600 | 9,610 | -160 | -1.6% | 38 |
| 2010/06/28 | 9,850 | 9,850 | 9,740 | 9,770 | -130 | -1.3% | 28 |
| 2010/06/25 | 9,900 | 9,920 | 9,880 | 9,900 | - | - | 13 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 10,250 | 10,280 | 10,170 | 10,190 | -200 | -1.9% | 2,255 |
3601～
3650
件表示中 / 3705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
