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 |
|---|---|---|---|---|---|---|---|
| 2012/02/22 | 8,580 | 8,660 | 8,540 | 8,660 | +50 | +0.6% | 347 |
| 2012/02/21 | 8,640 | 8,670 | 8,610 | 8,610 | -30 | -0.3% | 327 |
| 2012/02/20 | 8,660 | 8,700 | 8,640 | 8,640 | +130 | +1.5% | 54 |
| 2012/02/17 | 8,550 | 8,550 | 8,500 | 8,510 | +110 | +1.3% | 142 |
| 2012/02/16 | 8,320 | 8,400 | 8,320 | 8,400 | +30 | +0.4% | 288 |
| 2012/02/15 | 8,230 | 8,390 | 8,230 | 8,370 | +250 | +3.1% | 201 |
| 2012/02/14 | 8,130 | 8,130 | 8,120 | 8,120 | +10 | +0.1% | 5 |
| 2012/02/13 | 8,110 | 8,110 | 8,110 | 8,110 | -20 | -0.2% | 2 |
| 2012/02/10 | 8,210 | 8,210 | 8,130 | 8,130 | -10 | -0.1% | 72 |
| 2012/02/09 | 8,130 | 8,140 | 8,130 | 8,140 | -10 | -0.1% | 121 |
| 2012/02/08 | 8,110 | 8,150 | 8,080 | 8,150 | +140 | +1.7% | 187 |
| 2012/02/07 | 8,020 | 8,020 | 8,010 | 8,010 | -20 | -0.2% | 2 |
| 2012/02/06 | 8,050 | 8,050 | 8,020 | 8,030 | +120 | +1.5% | 41 |
| 2012/02/03 | 7,910 | 7,950 | 7,910 | 7,910 | +80 | +1% | 388 |
| 2012/02/02 | 7,870 | 7,870 | 7,830 | 7,830 | -40 | -0.5% | 15 |
| 2012/02/01 | 7,870 | 7,870 | 7,870 | 7,870 | +10 | +0.1% | 3 |
| 2012/01/31 | 7,880 | 7,880 | 7,860 | 7,860 | -100 | -1.3% | 2 |
| 2012/01/30 | 8,000 | 8,000 | 7,960 | 7,960 | -140 | -1.7% | 273 |
| 2012/01/27 | 8,120 | 8,130 | 8,100 | 8,100 | -80 | -1% | 45 |
| 2012/01/26 | 8,180 | 8,180 | 8,170 | 8,180 | -80 | -1% | 9 |
| 2012/01/25 | 8,150 | 8,260 | 8,150 | 8,260 | +210 | +2.6% | 261 |
| 2012/01/24 | 8,090 | 8,090 | 8,050 | 8,050 | -40 | -0.5% | 201 |
| 2012/01/23 | 8,100 | 8,150 | 8,090 | 8,090 | -10 | -0.1% | 46 |
| 2012/01/20 | 8,050 | 8,100 | 8,030 | 8,100 | +190 | +2.4% | 62 |
| 2012/01/19 | 7,910 | 7,910 | 7,910 | 7,910 | +140 | +1.8% | 154 |
| 2012/01/18 | 7,660 | 7,800 | 7,660 | 7,770 | +120 | +1.6% | 14 |
| 2012/01/17 | 7,630 | 7,650 | 7,630 | 7,650 | +40 | +0.5% | 134 |
| 2012/01/16 | 7,600 | 7,610 | 7,580 | 7,610 | -140 | -1.8% | 81 |
| 2012/01/13 | 7,720 | 7,750 | 7,720 | 7,750 | +80 | +1% | 155 |
| 2012/01/12 | 7,670 | 7,670 | 7,670 | 7,670 | -50 | -0.6% | 2 |
| 2012/01/11 | 7,720 | 7,720 | 7,720 | 7,720 | -10 | -0.1% | 1 |
| 2012/01/10 | 7,780 | 7,780 | 7,730 | 7,730 | ±0 | ±0% | 341 |
| 2012/01/06 | 7,780 | 7,780 | 7,730 | 7,730 | -80 | -1% | 5 |
| 2012/01/05 | 7,840 | 7,840 | 7,810 | 7,810 | -90 | -1.1% | 61 |
| 2012/01/04 | 7,880 | 7,910 | 7,880 | 7,900 | +170 | +2.2% | 758 |
| 2011/12/30 | 7,730 | 7,730 | 7,730 | 7,730 | +70 | +0.9% | 4 |
| 2011/12/29 | 7,660 | 7,660 | 7,660 | 7,660 | -60 | -0.8% | 21 |
| 2011/12/28 | 7,720 | 7,720 | 7,720 | 7,720 | -30 | -0.4% | 4 |
| 2011/12/27 | 7,750 | 7,750 | 7,750 | 7,750 | -40 | -0.5% | 20 |
| 2011/12/26 | 7,790 | 7,790 | 7,790 | 7,790 | +90 | +1.2% | 1 |
| 2011/12/22 | 7,700 | 7,700 | 7,700 | 7,700 | -50 | -0.6% | 25 |
| 2011/12/21 | 7,800 | 7,820 | 7,750 | 7,750 | +40 | +0.5% | 32 |
| 2011/12/20 | 7,650 | 7,710 | 7,650 | 7,710 | +60 | +0.8% | 61 |
| 2011/12/19 | 7,740 | 7,740 | 7,630 | 7,650 | -120 | -1.5% | 69 |
| 2011/12/16 | 7,810 | 7,810 | 7,770 | 7,770 | -40 | -0.5% | 50 |
| 2011/12/15 | 7,920 | 7,920 | 7,810 | 7,810 | -200 | -2.5% | 29 |
| 2011/12/14 | 8,030 | 8,030 | 7,980 | 8,010 | -60 | -0.7% | 760 |
| 2011/12/13 | 8,020 | 8,070 | 8,020 | 8,070 | -120 | -1.5% | 27 |
| 2011/12/12 | 8,170 | 8,190 | 8,170 | 8,190 | +110 | +1.4% | 23 |
| 2011/12/09 | 8,100 | 8,100 | 8,070 | 8,080 | -60 | -0.7% | 53 |
3301～
3350
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
