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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 8,140 | 8,140 | 8,140 | 8,140 | - | - | 1 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 8,180 | 8,180 | 8,100 | 8,100 | - | - | 72 |
| 2011/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/02 | 8,200 | 8,200 | 8,170 | 8,170 | -70 | -0.8% | 4 |
| 2011/12/01 | 8,170 | 8,240 | 8,170 | 8,240 | +250 | +3.1% | 35 |
| 2011/11/30 | 7,950 | 7,990 | 7,950 | 7,990 | -100 | -1.2% | 15 |
| 2011/11/29 | 7,960 | 8,090 | 7,920 | 8,090 | +230 | +2.9% | 171 |
| 2011/11/28 | 7,830 | 7,860 | 7,830 | 7,860 | +180 | +2.3% | 319 |
| 2011/11/25 | 7,680 | 7,720 | 7,680 | 7,680 | ±0 | ±0% | 189 |
| 2011/11/24 | 7,600 | 7,680 | 7,590 | 7,680 | -40 | -0.5% | 229 |
| 2011/11/22 | 7,660 | 7,780 | 7,660 | 7,720 | +10 | +0.1% | 530 |
| 2011/11/21 | 7,750 | 7,750 | 7,710 | 7,710 | - | - | 149 |
| 2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/17 | 7,720 | 7,870 | 7,720 | 7,870 | ±0 | ±0% | 4,001 |
| 2011/11/16 | 7,870 | 7,870 | 7,870 | 7,870 | +20 | +0.3% | 1 |
| 2011/11/15 | 7,850 | 7,850 | 7,850 | 7,850 | -70 | -0.9% | 24 |
| 2011/11/14 | 7,940 | 7,940 | 7,920 | 7,920 | +90 | +1.1% | 132 |
| 2011/11/11 | 7,800 | 7,830 | 7,800 | 7,830 | +70 | +0.9% | 52 |
| 2011/11/10 | 7,840 | 7,840 | 7,760 | 7,760 | -230 | -2.9% | 6 |
| 2011/11/09 | 8,010 | 8,010 | 7,990 | 7,990 | +10 | +0.1% | 101 |
| 2011/11/08 | 8,100 | 8,100 | 7,980 | 7,980 | -150 | -1.8% | 18 |
| 2011/11/07 | 8,160 | 8,160 | 8,100 | 8,130 | -40 | -0.5% | 31 |
| 2011/11/04 | 8,180 | 8,180 | 8,170 | 8,170 | +100 | +1.2% | 11 |
| 2011/11/02 | 8,100 | 8,110 | 8,070 | 8,070 | -180 | -2.2% | 7 |
| 2011/11/01 | 8,330 | 8,350 | 8,240 | 8,250 | -230 | -2.7% | 323 |
| 2011/10/31 | 8,460 | 8,570 | 8,460 | 8,480 | -30 | -0.4% | 38 |
| 2011/10/28 | 8,620 | 8,620 | 8,490 | 8,510 | +40 | +0.5% | 209 |
| 2011/10/27 | 8,280 | 8,470 | 8,240 | 8,470 | +230 | +2.8% | 940 |
| 2011/10/26 | 8,240 | 8,240 | 8,240 | 8,240 | +60 | +0.7% | 50 |
| 2011/10/25 | 8,290 | 8,290 | 8,160 | 8,180 | -40 | -0.5% | 253 |
| 2011/10/24 | 8,160 | 8,220 | 8,160 | 8,220 | +140 | +1.7% | 42 |
| 2011/10/21 | 8,000 | 8,080 | 8,000 | 8,080 | +60 | +0.7% | 552 |
| 2011/10/20 | 8,030 | 8,030 | 8,020 | 8,020 | - | - | 70 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 8,080 | 8,090 | 8,080 | 8,090 | -160 | -1.9% | 510 |
| 2011/10/17 | 8,230 | 8,250 | 8,230 | 8,250 | +150 | +1.9% | 160 |
| 2011/10/14 | 8,140 | 8,150 | 8,100 | 8,100 | -160 | -1.9% | 1,122 |
| 2011/10/13 | 8,250 | 8,270 | 8,250 | 8,260 | +160 | +2% | 28 |
| 2011/10/12 | 8,090 | 8,100 | 8,090 | 8,100 | ±0 | ±0% | 233 |
| 2011/10/11 | 8,060 | 8,100 | 8,030 | 8,100 | +190 | +2.4% | 367 |
| 2011/10/07 | 7,900 | 7,930 | 7,890 | 7,910 | +110 | +1.4% | 19 |
| 2011/10/06 | 7,750 | 7,800 | 7,750 | 7,800 | +220 | +2.9% | 772 |
| 2011/10/05 | 7,690 | 7,710 | 7,570 | 7,580 | +30 | +0.4% | 48 |
| 2011/10/04 | 7,570 | 7,570 | 7,550 | 7,550 | -170 | -2.2% | 168 |
| 2011/10/03 | 7,810 | 7,810 | 7,650 | 7,720 | -320 | -4% | 37 |
| 2011/09/30 | 7,970 | 8,040 | 7,970 | 8,040 | +90 | +1.1% | 153 |
| 2011/09/29 | 7,950 | 7,950 | 7,950 | 7,950 | ±0 | ±0% | 1 |
| 2011/09/28 | 7,910 | 7,950 | 7,910 | 7,950 | +150 | +1.9% | 13 |
| 2011/09/27 | 7,690 | 7,800 | 7,690 | 7,800 | +230 | +3% | 1,091 |
3351～
3400
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
