61,820
-510 (-0.82%)
株価：2026/10/23 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 |
|---|---|---|---|---|---|---|---|
| 2026/10/23 | 60,820 | 61,820 | 59,890 | 61,820 | -510 | -0.8% | 1,593 |
| 2026/10/22 | 64,210 | 64,980 | 62,030 | 62,330 | -1,600 | -2.5% | 303 |
| 2026/10/21 | 64,400 | 64,640 | 63,710 | 63,930 | +970 | +1.5% | 206 |
| 2026/10/20 | 63,780 | 63,780 | 62,680 | 62,960 | -750 | -1.2% | 914 |
| 2026/10/19 | 62,910 | 63,950 | 62,560 | 63,710 | -740 | -1.1% | 512 |
| 2026/10/16 | 63,930 | 64,710 | 63,500 | 64,450 | +1,380 | +2.2% | 556 |
| 2026/10/15 | 65,710 | 65,710 | 62,730 | 63,070 | -4,050 | -6% | 1,345 |
| 2026/10/14 | 67,150 | 67,800 | 66,740 | 67,120 | -30 | ±0% | 319 |
| 2026/10/13 | 67,900 | 67,900 | 66,310 | 67,150 | -1,490 | -2.2% | 701 |
| 2026/10/09 | 67,670 | 68,650 | 66,000 | 68,640 | +600 | +0.9% | 349 |
| 2026/10/08 | 68,720 | 68,930 | 68,040 | 68,040 | -1,440 | -2.1% | 441 |
| 2026/10/07 | 70,150 | 70,150 | 69,270 | 69,480 | -720 | -1% | 500 |
| 2026/10/06 | 69,990 | 70,200 | 69,200 | 70,200 | +630 | +0.9% | 766 |
| 2026/10/05 | 68,560 | 69,570 | 68,560 | 69,570 | +2,010 | +3% | 920 |
| 2026/10/02 | 67,010 | 67,880 | 66,760 | 67,560 | -260 | -0.4% | 524 |
| 2026/10/01 | 66,000 | 67,840 | 66,000 | 67,820 | +1,960 | +3% | 816 |
| 2026/09/30 | 65,190 | 65,860 | 65,120 | 65,860 | +870 | +1.3% | 286 |
| 2026/09/29 | 64,840 | 65,010 | 64,370 | 64,990 | -20 | ±0% | 257 |
| 2026/09/28 | 65,610 | 65,900 | 64,760 | 65,010 | -340 | -0.5% | 710 |
| 2026/09/25 | 64,190 | 65,400 | 64,190 | 65,350 | +1,010 | +1.6% | 1,002 |
| 2026/09/24 | 63,490 | 64,580 | 63,320 | 64,340 | +1,430 | +2.3% | 649 |
| 2026/09/18 | 62,750 | 63,200 | 62,260 | 62,910 | +890 | +1.4% | 1,004 |
| 2026/09/17 | 62,770 | 62,800 | 61,740 | 62,020 | +250 | +0.4% | 118 |
| 2026/09/16 | 61,680 | 61,940 | 61,270 | 61,770 | +650 | +1.1% | 92 |
| 2026/09/15 | 60,710 | 61,710 | 60,500 | 61,120 | +40 | +0.1% | 313 |
| 2026/09/14 | 60,130 | 61,470 | 60,000 | 61,080 | -50 | -0.1% | 342 |
| 2026/09/11 | 60,000 | 61,150 | 60,000 | 61,130 | -1,110 | -1.8% | 350 |
| 2026/09/10 | 62,000 | 62,240 | 61,180 | 62,240 | +280 | +0.5% | 229 |
| 2026/09/09 | 62,000 | 62,460 | 61,900 | 61,960 | -40 | -0.1% | 370 |
| 2026/09/08 | 63,840 | 64,080 | 62,000 | 62,000 | -2,520 | -3.9% | 494 |
| 2026/09/07 | 64,010 | 65,350 | 64,010 | 64,520 | +1,340 | +2.1% | 668 |
| 2026/09/04 | 62,660 | 63,500 | 62,450 | 63,180 | +510 | +0.8% | 744 |
| 2026/09/03 | 63,730 | 63,730 | 62,170 | 62,670 | -110 | -0.2% | 594 |
| 2026/09/02 | 63,260 | 63,570 | 62,770 | 62,780 | -2,480 | -3.8% | 665 |
| 2026/09/01 | 65,170 | 65,440 | 64,470 | 65,260 | -70 | -0.1% | 465 |
| 2026/08/31 | 64,650 | 65,330 | 63,610 | 65,330 | -200 | -0.3% | 486 |
| 2026/08/28 | 65,050 | 66,000 | 65,050 | 65,530 | +660 | +1% | 730 |
| 2026/08/27 | 65,480 | 65,660 | 64,420 | 64,870 | +340 | +0.5% | 388 |
| 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 |
1～
50
件表示中 / 4051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
