41,180
+180 (+0.44%)
株価：2025/08/18 11:14
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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 37,970 | 38,020 | 37,860 | 37,860 | +120 | +0.3% | 183 |
| 2025/06/03 | 37,860 | 37,970 | 37,730 | 37,740 | +80 | +0.2% | 65 |
| 2025/06/02 | 37,720 | 37,830 | 37,520 | 37,660 | -600 | -1.6% | 379 |
| 2025/05/30 | 38,230 | 38,450 | 38,150 | 38,260 | -670 | -1.7% | 478 |
| 2025/05/29 | 38,460 | 39,000 | 38,460 | 38,930 | +930 | +2.4% | 473 |
| 2025/05/28 | 38,560 | 38,590 | 38,000 | 38,000 | -10 | ±0% | 144 |
| 2025/05/27 | 37,650 | 38,020 | 37,650 | 38,010 | +270 | +0.7% | 391 |
| 2025/05/26 | 37,370 | 37,750 | 37,370 | 37,740 | +390 | +1% | 162 |
| 2025/05/23 | 37,300 | 37,650 | 37,240 | 37,350 | +390 | +1.1% | 326 |
| 2025/05/22 | 37,050 | 37,100 | 36,870 | 36,960 | -380 | -1% | 562 |
| 2025/05/21 | 37,800 | 37,800 | 37,340 | 37,340 | -460 | -1.2% | 155 |
| 2025/05/20 | 37,720 | 38,100 | 37,720 | 37,800 | +260 | +0.7% | 528 |
| 2025/05/19 | 37,580 | 37,610 | 37,440 | 37,540 | -150 | -0.4% | 169 |
| 2025/05/16 | 38,010 | 38,010 | 37,450 | 37,690 | -270 | -0.7% | 598 |
| 2025/05/15 | 38,160 | 38,160 | 37,870 | 37,960 | -520 | -1.4% | 36 |
| 2025/05/14 | 38,180 | 38,480 | 37,620 | 38,480 | +320 | +0.8% | 354 |
| 2025/05/13 | 38,740 | 38,740 | 38,160 | 38,160 | +600 | +1.6% | 313 |
| 2025/05/12 | 37,760 | 37,800 | 37,460 | 37,560 | +40 | +0.1% | 335 |
| 2025/05/09 | 37,580 | 37,630 | 37,210 | 37,520 | +620 | +1.7% | 297 |
| 2025/05/08 | 36,730 | 36,960 | 36,560 | 36,900 | -40 | -0.1% | 331 |
| 2025/05/07 | 37,090 | 37,090 | 36,710 | 36,940 | -20 | -0.1% | 345 |
| 2025/05/02 | 36,730 | 37,000 | 36,620 | 36,960 | +430 | +1.2% | 380 |
| 2025/05/01 | 36,200 | 36,640 | 36,000 | 36,530 | +330 | +0.9% | 561 |
| 2025/04/30 | 36,020 | 36,250 | 35,960 | 36,200 | +280 | +0.8% | 694 |
| 2025/04/28 | 36,250 | 36,430 | 35,880 | 35,920 | -60 | -0.2% | 157 |
| 2025/04/25 | 35,360 | 36,110 | 35,360 | 35,980 | +990 | +2.8% | 359 |
| 2025/04/24 | 35,260 | 35,560 | 34,930 | 34,990 | +330 | +1% | 315 |
| 2025/04/23 | 34,950 | 34,950 | 34,310 | 34,660 | +990 | +2.9% | 572 |
| 2025/04/22 | 33,410 | 33,770 | 33,410 | 33,670 | +10 | ±0% | 135 |
| 2025/04/21 | 33,920 | 34,150 | 33,660 | 33,660 | -590 | -1.7% | 252 |
| 2025/04/18 | 34,220 | 34,300 | 33,830 | 34,250 | +120 | +0.4% | 225 |
| 2025/04/17 | 33,450 | 34,130 | 33,450 | 34,130 | +680 | +2% | 979 |
| 2025/04/16 | 33,830 | 33,850 | 33,120 | 33,450 | -480 | -1.4% | 315 |
| 2025/04/15 | 34,140 | 34,140 | 33,930 | 33,930 | +290 | +0.9% | 71 |
| 2025/04/14 | 33,700 | 34,010 | 33,470 | 33,640 | +430 | +1.3% | 349 |
| 2025/04/11 | 33,470 | 33,470 | 32,060 | 33,210 | -1,310 | -3.8% | 1,672 |
| 2025/04/10 | 35,110 | 35,110 | 33,950 | 34,520 | +3,760 | +12.2% | 1,586 |
| 2025/04/09 | 31,780 | 31,780 | 30,480 | 30,760 | -1,560 | -4.8% | 1,633 |
| 2025/04/08 | 31,870 | 32,840 | 31,870 | 32,320 | +1,480 | +4.8% | 1,230 |
| 2025/04/07 | 31,120 | 31,980 | 29,505 | 30,840 | -2,640 | -7.9% | 792 |
| 2025/04/04 | 34,010 | 34,010 | 32,720 | 33,480 | -1,450 | -4.2% | 1,416 |
| 2025/04/03 | 35,080 | 35,110 | 33,600 | 34,930 | -1,450 | -4% | 2,036 |
| 2025/04/02 | 36,620 | 36,620 | 36,140 | 36,380 | -80 | -0.2% | 47 |
| 2025/04/01 | 37,030 | 37,030 | 36,360 | 36,460 | -140 | -0.4% | 561 |
| 2025/03/31 | 36,980 | 37,090 | 36,510 | 36,600 | -1,590 | -4.2% | 287 |
| 2025/03/28 | 38,430 | 38,430 | 37,890 | 38,190 | -120 | -0.3% | 639 |
| 2025/03/27 | 38,230 | 38,440 | 38,120 | 38,310 | -310 | -0.8% | 1,279 |
| 2025/03/26 | 38,650 | 38,770 | 38,480 | 38,620 | +350 | +0.9% | 29 |
| 2025/03/25 | 38,680 | 38,770 | 38,270 | 38,270 | +60 | +0.2% | 134 |
| 2025/03/24 | 38,410 | 38,410 | 38,170 | 38,210 | -200 | -0.5% | 710 |
51～
100
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
