38,800
+90 (+0.23%)
株価：2025/05/02 15:23
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 食品（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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 39,020 | 39,480 | 38,430 | 38,800 | +90 | +0.2% | 668 |
| 2025/05/01 | 38,660 | 38,710 | 38,450 | 38,710 | +260 | +0.7% | 112 |
| 2025/04/30 | 38,310 | 38,610 | 38,310 | 38,450 | +230 | +0.6% | 1,206 |
| 2025/04/28 | 38,350 | 38,380 | 38,140 | 38,220 | +200 | +0.5% | 636 |
| 2025/04/25 | 38,220 | 38,360 | 38,020 | 38,020 | -210 | -0.5% | 346 |
| 2025/04/24 | 39,260 | 39,260 | 38,120 | 38,230 | -1,040 | -2.6% | 833 |
| 2025/04/23 | 39,000 | 40,700 | 38,910 | 39,270 | +470 | +1.2% | 566 |
| 2025/04/22 | 38,410 | 38,800 | 38,380 | 38,800 | +320 | +0.8% | 539 |
| 2025/04/21 | 38,490 | 38,620 | 38,280 | 38,480 | -10 | ±0% | 236 |
| 2025/04/18 | 38,010 | 38,490 | 38,010 | 38,490 | +220 | +0.6% | 123 |
| 2025/04/17 | 37,940 | 38,270 | 37,750 | 38,270 | +330 | +0.9% | 136 |
| 2025/04/16 | 37,650 | 37,940 | 37,600 | 37,940 | +370 | +1% | 83 |
| 2025/04/15 | 37,650 | 37,720 | 37,570 | 37,570 | +210 | +0.6% | 135 |
| 2025/04/14 | 37,300 | 37,680 | 37,300 | 37,360 | +350 | +0.9% | 173 |
| 2025/04/11 | 37,170 | 37,560 | 36,380 | 37,010 | -390 | -1% | 42 |
| 2025/04/10 | 37,140 | 37,400 | 36,500 | 37,400 | +1,570 | +4.4% | 126 |
| 2025/04/09 | 36,170 | 36,170 | 35,580 | 35,830 | -440 | -1.2% | 456 |
| 2025/04/08 | 35,910 | 36,420 | 35,580 | 36,270 | +1,060 | +3% | 531 |
| 2025/04/07 | 35,700 | 35,700 | 34,580 | 35,210 | -1,190 | -3.3% | 317 |
| 2025/04/04 | 35,790 | 36,860 | 35,790 | 36,400 | -90 | -0.2% | 166 |
| 2025/04/03 | 35,900 | 36,490 | 35,830 | 36,490 | -110 | -0.3% | 573 |
| 2025/04/02 | 37,450 | 37,450 | 36,600 | 36,600 | -590 | -1.6% | 795 |
| 2025/04/01 | 37,350 | 37,500 | 37,190 | 37,190 | -20 | -0.1% | 47 |
| 2025/03/31 | 37,530 | 37,530 | 37,070 | 37,210 | -790 | -2.1% | 289 |
| 2025/03/28 | 37,800 | 38,000 | 37,690 | 38,000 | +200 | +0.5% | 563 |
| 2025/03/27 | 37,290 | 37,800 | 37,290 | 37,800 | +320 | +0.9% | 75 |
| 2025/03/26 | 37,700 | 37,700 | 37,480 | 37,480 | -220 | -0.6% | 862 |
| 2025/03/25 | 37,540 | 37,700 | 37,540 | 37,700 | +160 | +0.4% | 35 |
| 2025/03/24 | 37,700 | 37,700 | 37,410 | 37,540 | -70 | -0.2% | 14 |
| 2025/03/21 | 37,630 | 37,730 | 37,600 | 37,610 | -20 | -0.1% | 106 |
| 2025/03/19 | 37,410 | 37,690 | 37,410 | 37,630 | +220 | +0.6% | 282 |
| 2025/03/18 | 37,310 | 37,530 | 37,310 | 37,410 | +390 | +1.1% | 259 |
| 2025/03/17 | 36,900 | 37,020 | 36,890 | 37,020 | +150 | +0.4% | 182 |
| 2025/03/14 | 36,620 | 36,870 | 36,620 | 36,870 | +250 | +0.7% | 31 |
| 2025/03/13 | 36,750 | 36,810 | 36,520 | 36,620 | -60 | -0.2% | 53 |
| 2025/03/12 | 36,340 | 36,680 | 36,340 | 36,680 | +280 | +0.8% | 21 |
| 2025/03/11 | 36,340 | 36,540 | 36,140 | 36,400 | -80 | -0.2% | 97 |
| 2025/03/10 | 36,390 | 36,560 | 36,390 | 36,480 | +160 | +0.4% | 62 |
| 2025/03/07 | 36,300 | 36,380 | 36,100 | 36,320 | -100 | -0.3% | 2,152 |
| 2025/03/06 | 36,420 | 36,500 | 36,370 | 36,420 | +60 | +0.2% | 136 |
| 2025/03/05 | 36,270 | 36,420 | 36,210 | 36,360 | +90 | +0.2% | 267 |
| 2025/03/04 | 36,090 | 36,550 | 35,360 | 36,270 | -80 | -0.2% | 363 |
| 2025/03/03 | 36,100 | 36,360 | 36,100 | 36,350 | +290 | +0.8% | 752 |
| 2025/02/28 | 36,060 | 36,230 | 35,800 | 36,060 | +60 | +0.2% | 122 |
| 2025/02/27 | 36,100 | 36,100 | 35,810 | 36,000 | +90 | +0.3% | 80 |
| 2025/02/26 | 35,760 | 36,020 | 35,670 | 35,910 | +410 | +1.2% | 238 |
| 2025/02/25 | 35,250 | 35,950 | 35,250 | 35,500 | +40 | +0.1% | 217 |
| 2025/02/21 | 35,270 | 35,500 | 35,270 | 35,460 | +110 | +0.3% | 27 |
| 2025/02/20 | 35,400 | 35,770 | 35,320 | 35,350 | -110 | -0.3% | 436 |
| 2025/02/19 | 35,650 | 35,840 | 35,460 | 35,460 | -190 | -0.5% | 7 |
1～
50
件表示中 / 3692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
