65,160
+630 (+0.98%)
株価：2026/08/27 13:19
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 |
|---|---|---|---|---|---|---|---|
| 2026/08/26 | 64,870 | 64,870 | 63,690 | 64,530 | +50 | +0.1% | 310 |
| 2026/08/25 | 63,230 | 64,480 | 62,800 | 64,480 | +510 | +0.8% | 438 |
| 2026/08/24 | 64,650 | 64,730 | 63,910 | 63,970 | -50 | -0.1% | 528 |
| 2026/08/21 | 63,230 | 64,120 | 62,900 | 64,020 | -60 | -0.1% | 405 |
| 2026/08/20 | 64,140 | 64,400 | 63,670 | 64,080 | +370 | +0.6% | 581 |
| 2026/08/19 | 62,310 | 64,650 | 62,310 | 63,710 | -2,550 | -3.8% | 2,467 |
| 2026/08/18 | 68,010 | 68,550 | 66,150 | 66,260 | -2,630 | -3.8% | 1,668 |
| 2026/08/17 | 69,530 | 69,530 | 68,110 | 68,890 | -90 | -0.1% | 1,882 |
| 2026/08/14 | 68,600 | 69,600 | 68,100 | 68,980 | +880 | +1.3% | 4,921 |
| 2026/08/13 | 67,640 | 68,370 | 67,400 | 68,100 | +1,450 | +2.2% | 1,397 |
| 2026/08/12 | 66,060 | 66,830 | 65,390 | 66,650 | +590 | +0.9% | 809 |
| 2026/08/10 | 65,070 | 66,060 | 65,070 | 66,060 | +1,320 | +2% | 798 |
| 2026/08/07 | 64,560 | 65,450 | 63,500 | 64,740 | -170 | -0.3% | 386 |
| 2026/08/06 | 65,190 | 65,340 | 64,300 | 64,910 | -1,280 | -1.9% | 549 |
| 2026/08/05 | 65,800 | 66,220 | 65,100 | 66,190 | +2,530 | +4% | 1,027 |
| 2026/08/04 | 63,840 | 63,840 | 62,370 | 63,660 | +820 | +1.3% | 608 |
| 2026/08/03 | 63,500 | 63,500 | 61,990 | 62,840 | -1,080 | -1.7% | 908 |
| 2026/07/31 | 64,180 | 65,020 | 63,010 | 63,920 | +3,740 | +6.2% | 1,172 |
| 2026/07/30 | 58,470 | 61,200 | 58,420 | 60,180 | +1,480 | +2.5% | 1,348 |
| 2026/07/29 | 59,550 | 61,370 | 57,340 | 58,700 | -850 | -1.4% | 1,339 |
| 2026/07/28 | 61,810 | 61,810 | 59,390 | 59,550 | -4,260 | -6.7% | 5,852 |
| 2026/07/27 | 63,400 | 63,810 | 62,660 | 63,810 | +810 | +1.3% | 335 |
| 2026/07/24 | 63,520 | 63,890 | 62,410 | 63,000 | -1,520 | -2.4% | 421 |
| 2026/07/23 | 63,500 | 65,420 | 63,500 | 64,520 | +300 | +0.5% | 780 |
| 2026/07/22 | 65,210 | 65,800 | 64,220 | 64,220 | +720 | +1.1% | 6,426 |
| 2026/07/21 | 62,460 | 63,730 | 61,720 | 63,500 | +1,130 | +1.8% | 581 |
| 2026/07/17 | 62,800 | 63,190 | 60,250 | 62,370 | -2,430 | -3.8% | 1,560 |
| 2026/07/16 | 66,100 | 66,100 | 64,800 | 64,800 | -2,080 | -3.1% | 939 |
| 2026/07/15 | 66,770 | 67,010 | 65,650 | 66,880 | +1,110 | +1.7% | 674 |
| 2026/07/14 | 64,970 | 65,850 | 64,490 | 65,770 | -500 | -0.8% | 1,420 |
| 2026/07/13 | 67,980 | 68,180 | 65,240 | 66,270 | -1,750 | -2.6% | 1,568 |
| 2026/07/10 | 68,270 | 68,790 | 67,670 | 68,020 | +750 | +1.1% | 1,069 |
| 2026/07/09 | 66,450 | 67,600 | 66,300 | 67,270 | +1,440 | +2.2% | 1,496 |
| 2026/07/08 | 66,150 | 67,910 | 65,550 | 65,830 | -1,790 | -2.6% | 2,492 |
| 2026/07/07 | 69,630 | 69,700 | 67,300 | 67,620 | -1,880 | -2.7% | 1,140 |
| 2026/07/06 | 70,200 | 70,710 | 68,450 | 69,500 | -510 | -0.7% | 1,664 |
| 2026/07/03 | 68,010 | 70,010 | 67,160 | 70,010 | +720 | +1% | 747 |
| 2026/07/02 | 70,150 | 70,600 | 69,010 | 69,290 | -2,360 | -3.3% | 2,494 |
| 2026/07/01 | 71,500 | 72,930 | 70,990 | 71,650 | +1,100 | +1.6% | 1,782 |
| 2026/06/30 | 70,050 | 71,120 | 69,300 | 70,550 | +1,300 | +1.9% | 733 |
| 2026/06/29 | 69,630 | 71,640 | 67,930 | 69,250 | +490 | +0.7% | 1,466 |
| 2026/06/26 | 70,380 | 71,110 | 68,220 | 68,760 | -3,120 | -4.3% | 2,772 |
| 2026/06/25 | 71,340 | 72,040 | 70,430 | 71,880 | +2,730 | +3.9% | 1,831 |
| 2026/06/24 | 68,640 | 70,160 | 68,140 | 69,150 | -70 | -0.1% | 1,542 |
| 2026/06/23 | 74,220 | 74,220 | 69,220 | 69,220 | -3,500 | -4.8% | 2,693 |
| 2026/06/22 | 71,610 | 73,210 | 71,500 | 72,720 | +1,770 | +2.5% | 2,565 |
| 2026/06/19 | 72,170 | 72,200 | 70,300 | 70,950 | -30 | ±0% | 2,099 |
| 2026/06/18 | 70,190 | 71,780 | 70,190 | 70,980 | +1,600 | +2.3% | 2,432 |
| 2026/06/17 | 67,400 | 69,470 | 67,400 | 69,380 | +1,010 | +1.5% | 1,034 |
| 2026/06/16 | 69,090 | 69,180 | 68,040 | 68,370 | -200 | -0.3% | 2,053 |
1～
50
件表示中 / 4013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
