41,000
+570 (+1.41%)
株価：2025/08/15 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 40,670 | 41,020 | 40,580 | 41,000 | +570 | +1.4% | 138 |
| 2025/08/14 | 41,070 | 41,070 | 40,410 | 40,430 | -910 | -2.2% | 454 |
| 2025/08/13 | 41,100 | 41,540 | 41,100 | 41,340 | +600 | +1.5% | 443 |
| 2025/08/12 | 40,210 | 41,000 | 40,210 | 40,740 | +600 | +1.5% | 1,293 |
| 2025/08/08 | 40,080 | 40,540 | 40,070 | 40,140 | +370 | +0.9% | 480 |
| 2025/08/07 | 39,440 | 40,250 | 39,120 | 39,770 | +350 | +0.9% | 982 |
| 2025/08/06 | 39,170 | 39,520 | 39,140 | 39,420 | +160 | +0.4% | 140 |
| 2025/08/05 | 39,240 | 39,440 | 39,110 | 39,260 | +220 | +0.6% | 155 |
| 2025/08/04 | 38,640 | 39,040 | 38,480 | 39,040 | -510 | -1.3% | 358 |
| 2025/08/01 | 39,860 | 39,940 | 39,350 | 39,550 | -720 | -1.8% | 379 |
| 2025/07/31 | 39,800 | 40,350 | 39,800 | 40,270 | +540 | +1.4% | 124 |
| 2025/07/30 | 39,690 | 39,850 | 39,610 | 39,730 | +260 | +0.7% | 119 |
| 2025/07/29 | 39,580 | 39,580 | 39,440 | 39,470 | -630 | -1.6% | 199 |
| 2025/07/28 | 40,310 | 40,310 | 39,930 | 40,100 | -100 | -0.2% | 266 |
| 2025/07/25 | 40,420 | 40,740 | 40,200 | 40,200 | -680 | -1.7% | 245 |
| 2025/07/24 | 40,480 | 41,060 | 40,420 | 40,880 | +860 | +2.1% | 796 |
| 2025/07/23 | 39,190 | 40,220 | 39,190 | 40,020 | +1,410 | +3.7% | 569 |
| 2025/07/22 | 38,900 | 39,200 | 38,610 | 38,610 | -220 | -0.6% | 76 |
| 2025/07/18 | 39,130 | 39,130 | 38,830 | 38,830 | -170 | -0.4% | 39 |
| 2025/07/17 | 38,750 | 39,000 | 38,400 | 39,000 | +250 | +0.6% | 2,891 |
| 2025/07/16 | 38,540 | 38,800 | 38,540 | 38,750 | +110 | +0.3% | 88 |
| 2025/07/15 | 38,430 | 38,640 | 38,320 | 38,640 | +310 | +0.8% | 35 |
| 2025/07/14 | 38,140 | 38,430 | 38,140 | 38,330 | -390 | -1% | 199 |
| 2025/07/11 | 39,000 | 39,160 | 38,660 | 38,720 | -50 | -0.1% | 1,175 |
| 2025/07/10 | 38,760 | 38,770 | 38,600 | 38,770 | -200 | -0.5% | 37 |
| 2025/07/09 | 39,330 | 39,330 | 38,830 | 38,970 | -40 | -0.1% | 13 |
| 2025/07/08 | 38,500 | 39,010 | 38,490 | 39,010 | +320 | +0.8% | 60 |
| 2025/07/07 | 38,830 | 38,840 | 38,630 | 38,690 | -300 | -0.8% | 50 |
| 2025/07/04 | 39,360 | 39,360 | 38,930 | 38,990 | +90 | +0.2% | 33 |
| 2025/07/03 | 38,850 | 38,970 | 38,740 | 38,900 | -80 | -0.2% | 107 |
| 2025/07/02 | 38,880 | 39,090 | 38,720 | 38,980 | -220 | -0.6% | 302 |
| 2025/07/01 | 39,780 | 39,780 | 39,200 | 39,200 | -550 | -1.4% | 177 |
| 2025/06/30 | 40,320 | 40,390 | 39,750 | 39,750 | -50 | -0.1% | 80 |
| 2025/06/27 | 39,290 | 40,000 | 39,290 | 39,800 | +780 | +2% | 378 |
| 2025/06/26 | 38,760 | 39,020 | 38,690 | 39,020 | +470 | +1.2% | 208 |
| 2025/06/25 | 38,710 | 38,710 | 38,370 | 38,550 | +300 | +0.8% | 218 |
| 2025/06/24 | 38,420 | 38,530 | 38,180 | 38,250 | +530 | +1.4% | 1,377 |
| 2025/06/23 | 37,860 | 37,870 | 37,490 | 37,720 | -510 | -1.3% | 1,947 |
| 2025/06/20 | 38,460 | 38,580 | 38,230 | 38,230 | -160 | -0.4% | 111 |
| 2025/06/19 | 38,760 | 38,760 | 38,350 | 38,390 | -510 | -1.3% | 139 |
| 2025/06/18 | 38,190 | 38,900 | 38,190 | 38,900 | +510 | +1.3% | 38 |
| 2025/06/17 | 38,300 | 38,530 | 38,300 | 38,390 | +190 | +0.5% | 85 |
| 2025/06/16 | 38,080 | 38,230 | 38,030 | 38,200 | +400 | +1.1% | 383 |
| 2025/06/13 | 38,400 | 38,400 | 37,630 | 37,800 | -670 | -1.7% | 898 |
| 2025/06/12 | 38,780 | 38,780 | 38,360 | 38,470 | -310 | -0.8% | 89 |
| 2025/06/11 | 38,760 | 38,900 | 38,660 | 38,780 | +370 | +1% | 332 |
| 2025/06/10 | 38,610 | 38,860 | 38,410 | 38,410 | +100 | +0.3% | 462 |
| 2025/06/09 | 38,310 | 38,500 | 38,270 | 38,310 | +410 | +1.1% | 328 |
| 2025/06/06 | 37,720 | 37,970 | 37,630 | 37,900 | +120 | +0.3% | 57 |
| 2025/06/05 | 37,640 | 37,800 | 37,640 | 37,780 | -80 | -0.2% | 52 |
1～
50
件表示中 / 3763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
