37,550
-660 (-1.73%)
株価：2024/05/08 14:59
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 38,040 | 38,090 | 37,550 | 37,550 | -660 | -1.7% | 644 |
| 2024/05/07 | 38,440 | 38,650 | 38,070 | 38,210 | +460 | +1.2% | 616 |
| 2024/05/02 | 37,870 | 37,870 | 37,550 | 37,750 | -190 | -0.5% | 355 |
| 2024/05/01 | 37,590 | 38,010 | 37,590 | 37,940 | +100 | +0.3% | 188 |
| 2024/04/30 | 37,500 | 38,100 | 37,150 | 37,840 | +1,040 | +2.8% | 549 |
| 2024/04/26 | 36,760 | 36,910 | 36,340 | 36,800 | +550 | +1.5% | 152 |
| 2024/04/25 | 36,520 | 36,770 | 36,190 | 36,250 | -940 | -2.5% | 1,025 |
| 2024/04/24 | 36,640 | 37,200 | 36,600 | 37,190 | +1,240 | +3.4% | 198 |
| 2024/04/23 | 36,250 | 36,470 | 35,700 | 35,950 | -30 | -0.1% | 1,184 |
| 2024/04/22 | 35,860 | 36,200 | 35,700 | 35,980 | +230 | +0.6% | 1,170 |
| 2024/04/19 | 36,500 | 36,550 | 35,430 | 35,750 | -1,360 | -3.7% | 475 |
| 2024/04/18 | 36,800 | 37,210 | 36,700 | 37,110 | +120 | +0.3% | 133 |
| 2024/04/17 | 37,580 | 37,580 | 36,970 | 36,990 | -520 | -1.4% | 187 |
| 2024/04/16 | 37,420 | 37,610 | 37,350 | 37,510 | -420 | -1.1% | 161 |
| 2024/04/15 | 37,680 | 37,930 | 37,550 | 37,930 | -230 | -0.6% | 174 |
| 2024/04/12 | 38,130 | 38,370 | 38,110 | 38,160 | +340 | +0.9% | 1,648 |
| 2024/04/11 | 37,440 | 37,820 | 37,400 | 37,820 | +40 | +0.1% | 238 |
| 2024/04/10 | 37,750 | 37,920 | 37,660 | 37,780 | +50 | +0.1% | 139 |
| 2024/04/09 | 37,570 | 37,790 | 37,490 | 37,730 | +330 | +0.9% | 468 |
| 2024/04/08 | 37,420 | 37,650 | 37,230 | 37,400 | +270 | +0.7% | 325 |
| 2024/04/05 | 37,590 | 37,590 | 36,950 | 37,130 | -1,030 | -2.7% | 1,277 |
| 2024/04/04 | 38,150 | 38,370 | 38,150 | 38,160 | +450 | +1.2% | 53 |
| 2024/04/03 | 37,720 | 38,000 | 36,320 | 37,710 | -350 | -0.9% | 194 |
| 2024/04/02 | 38,110 | 38,260 | 37,970 | 38,060 | +90 | +0.2% | 120 |
| 2024/04/01 | 38,570 | 38,680 | 37,910 | 37,970 | -500 | -1.3% | 465 |
| 2024/03/29 | 38,470 | 38,480 | 38,250 | 38,470 | +70 | +0.2% | 231 |
| 2024/03/28 | 38,670 | 38,840 | 38,250 | 38,400 | -170 | -0.4% | 220 |
| 2024/03/27 | 38,380 | 38,680 | 38,270 | 38,570 | +190 | +0.5% | 126 |
| 2024/03/26 | 38,190 | 38,410 | 38,060 | 38,380 | +230 | +0.6% | 3,644 |
| 2024/03/25 | 38,840 | 38,840 | 38,150 | 38,150 | -690 | -1.8% | 213 |
| 2024/03/22 | 39,150 | 39,150 | 38,700 | 38,840 | -10 | ±0% | 372 |
| 2024/03/21 | 38,650 | 38,870 | 38,600 | 38,850 | +810 | +2.1% | 996 |
| 2024/03/19 | 37,660 | 38,040 | 37,490 | 38,040 | +380 | +1% | 291 |
| 2024/03/18 | 36,920 | 37,660 | 36,890 | 37,660 | +820 | +2.2% | 294 |
| 2024/03/15 | 36,720 | 36,920 | 36,700 | 36,840 | -130 | -0.4% | 138 |
| 2024/03/14 | 36,950 | 36,970 | 36,470 | 36,970 | +20 | +0.1% | 750 |
| 2024/03/13 | 37,230 | 37,270 | 36,630 | 36,950 | +80 | +0.2% | 747 |
| 2024/03/12 | 36,600 | 36,960 | 36,280 | 36,870 | -180 | -0.5% | 1,226 |
| 2024/03/11 | 37,370 | 37,380 | 36,700 | 37,050 | -1,020 | -2.7% | 756 |
| 2024/03/08 | 37,980 | 38,240 | 37,900 | 38,070 | +90 | +0.2% | 188 |
| 2024/03/07 | 38,920 | 38,920 | 37,910 | 37,980 | -480 | -1.2% | 1,104 |
| 2024/03/06 | 38,240 | 38,460 | 38,230 | 38,460 | -120 | -0.3% | 217 |
| 2024/03/05 | 38,220 | 38,620 | 38,120 | 38,580 | +210 | +0.5% | 1,510 |
| 2024/03/04 | 38,120 | 38,980 | 38,090 | 38,370 | +340 | +0.9% | 3,097 |
| 2024/03/01 | 37,410 | 38,090 | 37,410 | 38,030 | +640 | +1.7% | 304 |
| 2024/02/29 | 37,000 | 37,450 | 36,970 | 37,390 | +80 | +0.2% | 539 |
| 2024/02/28 | 37,450 | 37,450 | 37,300 | 37,310 | -160 | -0.4% | 472 |
| 2024/02/27 | 37,660 | 37,660 | 37,400 | 37,470 | +70 | +0.2% | 256 |
| 2024/02/26 | 37,540 | 37,540 | 37,370 | 37,400 | +10 | ±0% | 414 |
| 2024/02/22 | 37,240 | 37,400 | 36,960 | 37,390 | +880 | +2.4% | 1,354 |
1～
50
件表示中 / 3450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
