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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 7,470 | 7,500 | 7,420 | 7,420 | -30 | -0.4% | 28 |
| 2012/12/07 | 7,450 | 7,450 | 7,450 | 7,450 | +30 | +0.4% | 1 |
| 2012/12/06 | 7,400 | 7,420 | 7,400 | 7,420 | +50 | +0.7% | 11 |
| 2012/12/05 | 7,400 | 7,400 | 7,370 | 7,370 | +60 | +0.8% | 13 |
| 2012/12/04 | 7,300 | 7,310 | 7,300 | 7,310 | -50 | -0.7% | 64 |
| 2012/12/03 | 7,340 | 7,360 | 7,340 | 7,360 | ±0 | ±0% | 6 |
| 2012/11/30 | 7,360 | 7,360 | 7,360 | 7,360 | +150 | +2.1% | 1 |
| 2012/11/29 | 7,210 | 7,210 | 7,210 | 7,210 | +30 | +0.4% | 1 |
| 2012/11/28 | 7,210 | 7,210 | 7,180 | 7,180 | -120 | -1.6% | 41 |
| 2012/11/27 | 7,300 | 7,300 | 7,300 | 7,300 | -50 | -0.7% | 1 |
| 2012/11/26 | 7,370 | 7,400 | 7,350 | 7,350 | +50 | +0.7% | 44 |
| 2012/11/22 | 7,250 | 7,300 | 7,250 | 7,300 | +170 | +2.4% | 67 |
| 2012/11/21 | 7,160 | 7,200 | 7,130 | 7,130 | -20 | -0.3% | 159 |
| 2012/11/20 | 7,200 | 7,200 | 7,150 | 7,150 | ±0 | ±0% | 107 |
| 2012/11/19 | 7,150 | 7,180 | 7,120 | 7,150 | +150 | +2.1% | 843 |
| 2012/11/16 | 6,890 | 7,000 | 6,890 | 7,000 | +210 | +3.1% | 191 |
| 2012/11/15 | 6,610 | 6,790 | 6,610 | 6,790 | +160 | +2.4% | 33 |
| 2012/11/14 | 6,660 | 6,660 | 6,630 | 6,630 | -10 | -0.2% | 64 |
| 2012/11/13 | 6,660 | 6,660 | 6,640 | 6,640 | -10 | -0.2% | 59 |
| 2012/11/12 | 6,670 | 6,670 | 6,650 | 6,650 | -80 | -1.2% | 202 |
| 2012/11/09 | 6,690 | 6,730 | 6,670 | 6,730 | -50 | -0.7% | 1,139 |
| 2012/11/08 | 6,790 | 6,810 | 6,750 | 6,780 | -100 | -1.5% | 157 |
| 2012/11/07 | 6,890 | 6,920 | 6,850 | 6,880 | -10 | -0.1% | 113 |
| 2012/11/06 | 6,890 | 6,890 | 6,890 | 6,890 | -40 | -0.6% | 3 |
| 2012/11/05 | 6,990 | 6,990 | 6,930 | 6,930 | -90 | -1.3% | 270 |
| 2012/11/02 | 7,010 | 7,040 | 7,010 | 7,020 | +50 | +0.7% | 262 |
| 2012/11/01 | 6,990 | 6,990 | 6,900 | 6,970 | -40 | -0.6% | 174 |
| 2012/10/31 | 6,980 | 7,010 | 6,980 | 7,010 | +60 | +0.9% | 50 |
| 2012/10/30 | 6,950 | 6,950 | 6,950 | 6,950 | +20 | +0.3% | 10 |
| 2012/10/29 | 6,950 | 6,950 | 6,900 | 6,930 | - | - | 153 |
| 2012/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/25 | 7,070 | 7,070 | 7,070 | 7,070 | ±0 | ±0% | 10 |
| 2012/10/24 | 6,960 | 7,070 | 6,960 | 7,070 | -30 | -0.4% | 1,110 |
| 2012/10/23 | 7,170 | 7,170 | 7,100 | 7,100 | +30 | +0.4% | 60 |
| 2012/10/22 | 7,030 | 7,070 | 7,020 | 7,070 | -40 | -0.6% | 362 |
| 2012/10/19 | 7,040 | 7,150 | 7,040 | 7,110 | +40 | +0.6% | 64 |
| 2012/10/18 | 7,010 | 7,070 | 7,010 | 7,070 | +100 | +1.4% | 87 |
| 2012/10/17 | 6,920 | 6,970 | 6,920 | 6,970 | +140 | +2% | 241 |
| 2012/10/16 | 6,840 | 6,840 | 6,790 | 6,830 | +80 | +1.2% | 80 |
| 2012/10/15 | 6,630 | 6,750 | 6,630 | 6,750 | +90 | +1.4% | 42 |
| 2012/10/12 | 6,620 | 6,700 | 6,620 | 6,660 | +50 | +0.8% | 14 |
| 2012/10/11 | 6,570 | 6,650 | 6,570 | 6,610 | -30 | -0.5% | 147 |
| 2012/10/10 | 6,670 | 6,680 | 6,640 | 6,640 | -180 | -2.6% | 416 |
| 2012/10/09 | 6,900 | 6,910 | 6,800 | 6,820 | -150 | -2.2% | 272 |
| 2012/10/05 | 6,920 | 6,970 | 6,920 | 6,970 | +50 | +0.7% | 21 |
| 2012/10/04 | 6,870 | 6,920 | 6,840 | 6,920 | +30 | +0.4% | 65 |
| 2012/10/03 | 6,920 | 6,920 | 6,890 | 6,890 | -70 | -1% | 33 |
| 2012/10/02 | 6,970 | 6,980 | 6,940 | 6,960 | +80 | +1.2% | 57 |
| 2012/10/01 | 6,880 | 6,880 | 6,880 | 6,880 | -20 | -0.3% | 17 |
| 2012/09/28 | 7,000 | 7,000 | 6,900 | 6,900 | -40 | -0.6% | 117 |
3101～
3150
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
