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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 7,770 | 7,770 | 7,570 | 7,570 | -250 | -3.2% | 213 |
| 2011/09/22 | 7,850 | 7,850 | 7,790 | 7,820 | -120 | -1.5% | 24 |
| 2011/09/21 | 7,940 | 7,940 | 7,940 | 7,940 | +10 | +0.1% | 3 |
| 2011/09/20 | 7,940 | 7,940 | 7,930 | 7,930 | -120 | -1.5% | 15 |
| 2011/09/16 | 7,890 | 8,050 | 7,880 | 8,050 | +300 | +3.9% | 1,581 |
| 2011/09/15 | 7,760 | 7,760 | 7,750 | 7,750 | +120 | +1.6% | 14 |
| 2011/09/14 | 7,760 | 7,800 | 7,630 | 7,630 | -140 | -1.8% | 121 |
| 2011/09/13 | 7,710 | 7,780 | 7,700 | 7,770 | +140 | +1.8% | 106 |
| 2011/09/12 | 7,680 | 7,680 | 7,610 | 7,630 | -200 | -2.6% | 531 |
| 2011/09/09 | 7,960 | 7,960 | 7,830 | 7,830 | -130 | -1.6% | 32 |
| 2011/09/08 | 8,070 | 8,070 | 7,960 | 7,960 | +20 | +0.3% | 155 |
| 2011/09/07 | 7,930 | 7,950 | 7,930 | 7,940 | +140 | +1.8% | 52 |
| 2011/09/06 | 7,900 | 7,900 | 7,780 | 7,800 | -200 | -2.5% | 52 |
| 2011/09/05 | 8,150 | 8,150 | 8,000 | 8,000 | -290 | -3.5% | 34 |
| 2011/09/02 | 8,360 | 8,360 | 8,260 | 8,290 | -160 | -1.9% | 12 |
| 2011/09/01 | 8,430 | 8,460 | 8,430 | 8,450 | +160 | +1.9% | 628 |
| 2011/08/31 | 8,320 | 8,330 | 8,290 | 8,290 | -60 | -0.7% | 11 |
| 2011/08/30 | 8,310 | 8,400 | 8,310 | 8,350 | +130 | +1.6% | 717 |
| 2011/08/29 | 8,160 | 8,220 | 8,150 | 8,220 | +90 | +1.1% | 3 |
| 2011/08/26 | 8,090 | 8,130 | 8,060 | 8,130 | -10 | -0.1% | 166 |
| 2011/08/25 | 8,140 | 8,140 | 8,140 | 8,140 | +120 | +1.5% | 1 |
| 2011/08/24 | 8,150 | 8,150 | 8,020 | 8,020 | -20 | -0.2% | 19 |
| 2011/08/23 | 7,970 | 8,040 | 7,950 | 8,040 | +150 | +1.9% | 105 |
| 2011/08/22 | 7,970 | 8,060 | 7,880 | 7,890 | -130 | -1.6% | 941 |
| 2011/08/19 | 8,110 | 8,110 | 8,000 | 8,020 | -270 | -3.3% | 130 |
| 2011/08/18 | 8,370 | 8,370 | 8,290 | 8,290 | -210 | -2.5% | 17 |
| 2011/08/17 | 8,520 | 8,520 | 8,450 | 8,500 | -60 | -0.7% | 7 |
| 2011/08/16 | 8,550 | 8,560 | 8,550 | 8,560 | +70 | +0.8% | 245 |
| 2011/08/15 | 8,500 | 8,500 | 8,490 | 8,490 | +130 | +1.6% | 2 |
| 2011/08/12 | 8,510 | 8,510 | 8,360 | 8,360 | -10 | -0.1% | 20 |
| 2011/08/11 | 8,360 | 8,380 | 8,320 | 8,370 | -200 | -2.3% | 88 |
| 2011/08/10 | 8,700 | 8,700 | 8,570 | 8,570 | +70 | +0.8% | 15 |
| 2011/08/09 | 8,500 | 8,500 | 8,240 | 8,500 | -150 | -1.7% | 356 |
| 2011/08/08 | 8,700 | 8,750 | 8,600 | 8,650 | -220 | -2.5% | 49 |
| 2011/08/05 | 9,040 | 9,040 | 8,830 | 8,870 | -320 | -3.5% | 104 |
| 2011/08/04 | 9,260 | 9,320 | 9,190 | 9,190 | ±0 | ±0% | 540 |
| 2011/08/03 | 9,260 | 9,260 | 9,190 | 9,190 | -260 | -2.8% | 1,043 |
| 2011/08/02 | 9,450 | 9,450 | 9,450 | 9,450 | -120 | -1.3% | 1 |
| 2011/08/01 | 9,570 | 9,570 | 9,570 | 9,570 | +120 | +1.3% | 22 |
| 2011/07/29 | 9,530 | 9,530 | 9,450 | 9,450 | -100 | -1% | 79 |
| 2011/07/28 | 9,550 | 9,550 | 9,550 | 9,550 | - | - | 1 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 9,710 | 9,720 | 9,690 | 9,720 | +80 | +0.8% | 1,087 |
| 2011/07/25 | 9,680 | 9,690 | 9,640 | 9,640 | -100 | -1% | 1,713 |
| 2011/07/22 | 9,700 | 9,740 | 9,700 | 9,740 | +120 | +1.2% | 826 |
| 2011/07/21 | 9,670 | 9,670 | 9,620 | 9,620 | - | - | 4 |
| 2011/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/19 | 9,600 | 9,600 | 9,540 | 9,540 | -130 | -1.3% | 52 |
| 2011/07/15 | 9,670 | 9,670 | 9,670 | 9,670 | +60 | +0.6% | 50 |
| 2011/07/14 | 9,630 | 9,630 | 9,610 | 9,610 | -60 | -0.6% | 4 |
3401～
3450
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
