41,290
+130 (+0.32%)
株価：2025/08/19 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 8,820 | 8,820 | 8,710 | 8,710 | -150 | -1.7% | 90 |
| 2013/02/26 | 8,850 | 8,890 | 8,830 | 8,860 | -140 | -1.6% | 77 |
| 2013/02/25 | 8,990 | 9,000 | 8,990 | 9,000 | +160 | +1.8% | 713 |
| 2013/02/22 | 8,800 | 8,840 | 8,720 | 8,840 | +10 | +0.1% | 59 |
| 2013/02/21 | 8,890 | 8,890 | 8,830 | 8,830 | -130 | -1.5% | 31 |
| 2013/02/20 | 8,930 | 8,960 | 8,930 | 8,960 | +120 | +1.4% | 66 |
| 2013/02/19 | 8,860 | 8,870 | 8,840 | 8,840 | -50 | -0.6% | 35 |
| 2013/02/18 | 8,880 | 8,910 | 8,880 | 8,890 | +110 | +1.3% | 52 |
| 2013/02/15 | 8,820 | 8,820 | 8,670 | 8,780 | -80 | -0.9% | 136 |
| 2013/02/14 | 8,860 | 8,860 | 8,810 | 8,860 | +90 | +1% | 15 |
| 2013/02/13 | 8,890 | 8,920 | 8,770 | 8,770 | -240 | -2.7% | 146 |
| 2013/02/12 | 9,050 | 9,050 | 8,960 | 9,010 | +110 | +1.2% | 271 |
| 2013/02/08 | 8,970 | 9,070 | 8,900 | 8,900 | -180 | -2% | 87 |
| 2013/02/07 | 9,070 | 9,130 | 9,050 | 9,080 | -110 | -1.2% | 32 |
| 2013/02/06 | 9,050 | 9,190 | 9,050 | 9,190 | +270 | +3% | 393 |
| 2013/02/05 | 8,830 | 8,970 | 8,830 | 8,920 | -40 | -0.4% | 161 |
| 2013/02/04 | 8,890 | 9,000 | 8,850 | 8,960 | +220 | +2.5% | 249 |
| 2013/02/01 | 8,840 | 8,840 | 8,740 | 8,740 | ±0 | ±0% | 141 |
| 2013/01/31 | 8,800 | 8,820 | 8,690 | 8,740 | -20 | -0.2% | 116 |
| 2013/01/30 | 8,680 | 8,790 | 8,680 | 8,760 | +100 | +1.2% | 21 |
| 2013/01/29 | 8,640 | 8,700 | 8,640 | 8,660 | -40 | -0.5% | 161 |
| 2013/01/28 | 8,790 | 8,790 | 8,660 | 8,700 | ±0 | ±0% | 127 |
| 2013/01/25 | 8,660 | 8,700 | 8,640 | 8,700 | +210 | +2.5% | 217 |
| 2013/01/24 | 8,400 | 8,510 | 8,400 | 8,490 | +20 | +0.2% | 54 |
| 2013/01/23 | 8,470 | 8,530 | 8,470 | 8,470 | -140 | -1.6% | 110 |
| 2013/01/22 | 8,650 | 8,660 | 8,510 | 8,610 | -50 | -0.6% | 108 |
| 2013/01/21 | 8,740 | 8,740 | 8,580 | 8,660 | +60 | +0.7% | 247 |
| 2013/01/18 | 8,540 | 8,620 | 8,540 | 8,600 | +260 | +3.1% | 276 |
| 2013/01/17 | 8,400 | 8,440 | 8,280 | 8,340 | +10 | +0.1% | 150 |
| 2013/01/16 | 8,490 | 8,490 | 8,330 | 8,330 | -240 | -2.8% | 247 |
| 2013/01/15 | 8,630 | 8,630 | 8,550 | 8,570 | +30 | +0.4% | 152 |
| 2013/01/11 | 8,510 | 8,540 | 8,460 | 8,540 | +190 | +2.3% | 28 |
| 2013/01/10 | 8,350 | 8,350 | 8,350 | 8,350 | +30 | +0.4% | 1 |
| 2013/01/09 | 8,170 | 8,320 | 8,170 | 8,320 | +30 | +0.4% | 44 |
| 2013/01/08 | 8,350 | 8,350 | 8,270 | 8,290 | -70 | -0.8% | 49 |
| 2013/01/07 | 8,560 | 8,560 | 8,360 | 8,360 | -170 | -2% | 690 |
| 2013/01/04 | 8,440 | 8,560 | 8,440 | 8,530 | +270 | +3.3% | 666 |
| 2012/12/28 | 8,210 | 8,260 | 8,210 | 8,260 | +120 | +1.5% | 197 |
| 2012/12/27 | 8,120 | 8,160 | 8,120 | 8,140 | +100 | +1.2% | 107 |
| 2012/12/26 | 7,960 | 8,070 | 7,960 | 8,040 | +140 | +1.8% | 26 |
| 2012/12/25 | 8,030 | 8,030 | 7,900 | 7,900 | +10 | +0.1% | 49 |
| 2012/12/21 | 8,050 | 8,050 | 7,890 | 7,890 | -200 | -2.5% | 56 |
| 2012/12/20 | 8,020 | 8,090 | 8,010 | 8,090 | +40 | +0.5% | 27 |
| 2012/12/19 | 8,050 | 8,060 | 8,000 | 8,050 | +150 | +1.9% | 337 |
| 2012/12/18 | 7,850 | 7,900 | 7,850 | 7,900 | +60 | +0.8% | 235 |
| 2012/12/17 | 7,900 | 7,900 | 7,840 | 7,840 | +50 | +0.6% | 90 |
| 2012/12/14 | 7,730 | 7,790 | 7,690 | 7,790 | +30 | +0.4% | 203 |
| 2012/12/13 | 7,620 | 7,760 | 7,620 | 7,760 | +260 | +3.5% | 48 |
| 2012/12/12 | 7,500 | 7,500 | 7,480 | 7,500 | +120 | +1.6% | 43 |
| 2012/12/11 | 7,420 | 7,420 | 7,380 | 7,380 | -40 | -0.5% | 130 |
3051～
3100
件表示中 / 3765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
