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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 7,140 | 7,170 | 7,100 | 7,110 | -20 | -0.3% | 1,041 |
| 2012/07/17 | 7,230 | 7,230 | 7,130 | 7,130 | -100 | -1.4% | 104 |
| 2012/07/13 | 7,200 | 7,240 | 7,200 | 7,230 | ±0 | ±0% | 12 |
| 2012/07/12 | 7,310 | 7,310 | 7,230 | 7,230 | -120 | -1.6% | 33 |
| 2012/07/11 | 7,410 | 7,410 | 7,350 | 7,350 | -220 | -2.9% | 133 |
| 2012/07/10 | 7,660 | 7,660 | 7,570 | 7,570 | -120 | -1.6% | 43 |
| 2012/07/09 | 7,740 | 7,740 | 7,690 | 7,690 | -90 | -1.2% | 5 |
| 2012/07/06 | 7,880 | 7,880 | 7,780 | 7,780 | -130 | -1.6% | 327 |
| 2012/07/05 | 7,900 | 7,910 | 7,900 | 7,910 | - | - | 22 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 7,910 | 7,910 | 7,910 | 7,910 | +70 | +0.9% | 1 |
| 2012/07/02 | 7,940 | 7,940 | 7,840 | 7,840 | - | - | 23 |
| 2012/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/28 | 7,710 | 7,710 | 7,680 | 7,680 | +150 | +2% | 2 |
| 2012/06/27 | 7,520 | 7,530 | 7,520 | 7,530 | -80 | -1.1% | 15 |
| 2012/06/26 | 7,640 | 7,640 | 7,610 | 7,610 | -150 | -1.9% | 113 |
| 2012/06/25 | 7,780 | 7,780 | 7,760 | 7,760 | -40 | -0.5% | 4 |
| 2012/06/22 | 7,800 | 7,800 | 7,800 | 7,800 | -50 | -0.6% | 5 |
| 2012/06/21 | 7,800 | 7,850 | 7,800 | 7,850 | +130 | +1.7% | 5 |
| 2012/06/20 | 7,760 | 7,760 | 7,720 | 7,720 | +20 | +0.3% | 161 |
| 2012/06/19 | 7,700 | 7,700 | 7,700 | 7,700 | -60 | -0.8% | 50 |
| 2012/06/18 | 7,820 | 7,820 | 7,760 | 7,760 | +180 | +2.4% | 17 |
| 2012/06/15 | 7,620 | 7,620 | 7,580 | 7,580 | -40 | -0.5% | 13 |
| 2012/06/14 | 7,620 | 7,620 | 7,620 | 7,620 | -20 | -0.3% | 66 |
| 2012/06/13 | 7,630 | 7,640 | 7,620 | 7,640 | +50 | +0.7% | 10 |
| 2012/06/12 | 7,510 | 7,620 | 7,510 | 7,590 | -60 | -0.8% | 173 |
| 2012/06/11 | 7,590 | 7,650 | 7,590 | 7,650 | +210 | +2.8% | 29 |
| 2012/06/08 | 7,550 | 7,550 | 7,440 | 7,440 | -160 | -2.1% | 8 |
| 2012/06/07 | 7,580 | 7,610 | 7,560 | 7,600 | +150 | +2% | 124 |
| 2012/06/06 | 7,340 | 7,450 | 7,340 | 7,450 | +170 | +2.3% | 48 |
| 2012/06/05 | 7,170 | 7,280 | 7,170 | 7,280 | +220 | +3.1% | 43 |
| 2012/06/04 | 7,100 | 7,100 | 7,060 | 7,060 | -190 | -2.6% | 308 |
| 2012/06/01 | 7,350 | 7,350 | 7,220 | 7,250 | -150 | -2% | 102 |
| 2012/05/31 | 7,370 | 7,400 | 7,370 | 7,400 | -50 | -0.7% | 42 |
| 2012/05/30 | 7,450 | 7,450 | 7,450 | 7,450 | -90 | -1.2% | 1 |
| 2012/05/29 | 7,460 | 7,540 | 7,460 | 7,540 | +40 | +0.5% | 6 |
| 2012/05/28 | 7,520 | 7,520 | 7,470 | 7,500 | +20 | +0.3% | 8 |
| 2012/05/25 | 7,480 | 7,480 | 7,480 | 7,480 | +30 | +0.4% | 1 |
| 2012/05/24 | 7,550 | 7,570 | 7,450 | 7,450 | -70 | -0.9% | 98 |
| 2012/05/23 | 7,640 | 7,660 | 7,520 | 7,520 | -220 | -2.8% | 22 |
| 2012/05/22 | 7,700 | 7,740 | 7,700 | 7,740 | +90 | +1.2% | 2,528 |
| 2012/05/21 | 7,650 | 7,650 | 7,650 | 7,650 | +30 | +0.4% | 2 |
| 2012/05/18 | 7,720 | 7,730 | 7,620 | 7,620 | -230 | -2.9% | 26 |
| 2012/05/17 | 7,770 | 7,850 | 7,770 | 7,850 | +120 | +1.6% | 119 |
| 2012/05/16 | 7,860 | 7,860 | 7,730 | 7,730 | -80 | -1% | 32 |
| 2012/05/15 | 7,920 | 7,920 | 7,810 | 7,810 | -160 | -2% | 144 |
| 2012/05/14 | 8,000 | 8,040 | 7,970 | 7,970 | -30 | -0.4% | 5 |
| 2012/05/11 | 8,080 | 8,100 | 8,000 | 8,000 | -20 | -0.2% | 98 |
| 2012/05/10 | 8,020 | 8,020 | 8,020 | 8,020 | -100 | -1.2% | 50 |
| 2012/05/09 | 8,120 | 8,120 | 8,120 | 8,120 | -60 | -0.7% | 1 |
3201～
3250
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
