| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/04/25 | 35,360.0 | 36,110.0 | 35,360.0 | 35,980.0 | 35,980.0 | 359 |
| 2025/04/24 | 35,260.0 | 35,560.0 | 34,930.0 | 34,990.0 | 34,990.0 | 315 |
| 2025/04/23 | 34,950.0 | 34,950.0 | 34,310.0 | 34,660.0 | 34,660.0 | 572 |
| 2025/04/22 | 33,410.0 | 33,770.0 | 33,410.0 | 33,670.0 | 33,670.0 | 135 |
| 2025/04/21 | 33,920.0 | 34,150.0 | 33,660.0 | 33,660.0 | 33,660.0 | 252 |
| 2025/04/18 | 34,220.0 | 34,300.0 | 33,830.0 | 34,250.0 | 34,250.0 | 225 |
| 2025/04/17 | 33,450.0 | 34,130.0 | 33,450.0 | 34,130.0 | 34,130.0 | 979 |
| 2025/04/16 | 33,830.0 | 33,850.0 | 33,120.0 | 33,450.0 | 33,450.0 | 315 |
| 2025/04/15 | 34,140.0 | 34,140.0 | 33,930.0 | 33,930.0 | 33,930.0 | 71 |
| 2025/04/14 | 33,700.0 | 34,010.0 | 33,470.0 | 33,640.0 | 33,640.0 | 349 |
| 2025/04/11 | 33,470.0 | 33,470.0 | 32,060.0 | 33,210.0 | 33,210.0 | 1,672 |
| 2025/04/10 | 35,110.0 | 35,110.0 | 33,950.0 | 34,520.0 | 34,520.0 | 1,586 |
| 2025/04/09 | 31,780.0 | 31,780.0 | 30,480.0 | 30,760.0 | 30,760.0 | 1,633 |
| 2025/04/08 | 31,870.0 | 32,840.0 | 31,870.0 | 32,320.0 | 32,320.0 | 1,230 |
| 2025/04/07 | 31,120.0 | 31,980.0 | 29,505.0 | 30,840.0 | 30,840.0 | 792 |
| 2025/04/04 | 34,010.0 | 34,010.0 | 32,720.0 | 33,480.0 | 33,480.0 | 1,416 |
| 2025/04/03 | 35,080.0 | 35,110.0 | 33,600.0 | 34,930.0 | 34,930.0 | 2,036 |
| 2025/04/02 | 36,620.0 | 36,620.0 | 36,140.0 | 36,380.0 | 36,380.0 | 47 |
| 2025/04/01 | 37,030.0 | 37,030.0 | 36,360.0 | 36,460.0 | 36,460.0 | 561 |
| 2025/03/31 | 36,980.0 | 37,090.0 | 36,510.0 | 36,600.0 | 36,600.0 | 287 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
NEXT FUNDS 電機・精密(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 電機・精密(TOPIX-17)上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
NEXT FUNDS 電機・精密(TOPIX-17)上場投信の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /