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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 29,370 | 29,370 | 29,030 | 29,030 | -345 | -1.2% | 25 |
| 2023/02/01 | 29,590 | 29,590 | 28,955 | 29,375 | -20 | -0.1% | 99 |
| 2023/01/31 | 29,230 | 29,500 | 29,230 | 29,395 | +285 | +1% | 58 |
| 2023/01/30 | 29,130 | 29,225 | 29,110 | 29,110 | -45 | -0.2% | 71 |
| 2023/01/27 | 29,470 | 29,470 | 29,130 | 29,155 | -225 | -0.8% | 77 |
| 2023/01/26 | 29,450 | 29,475 | 29,355 | 29,380 | +5 | ±0% | 37 |
| 2023/01/25 | 29,165 | 29,375 | 29,165 | 29,375 | +175 | +0.6% | 156 |
| 2023/01/24 | 28,975 | 29,200 | 28,950 | 29,200 | +270 | +0.9% | 73 |
| 2023/01/23 | 28,900 | 28,930 | 28,900 | 28,930 | +155 | +0.5% | 117 |
| 2023/01/20 | 28,750 | 28,820 | 28,750 | 28,775 | +115 | +0.4% | 35 |
| 2023/01/19 | 28,700 | 28,700 | 28,660 | 28,660 | -70 | -0.2% | 9 |
| 2023/01/18 | 28,555 | 28,800 | 28,505 | 28,730 | +305 | +1.1% | 84 |
| 2023/01/17 | 28,405 | 28,450 | 28,400 | 28,425 | +95 | +0.3% | 8 |
| 2023/01/16 | 28,210 | 28,380 | 28,210 | 28,330 | +70 | +0.2% | 16 |
| 2023/01/13 | 28,355 | 28,380 | 28,250 | 28,260 | -300 | -1.1% | 173 |
| 2023/01/12 | 28,475 | 28,575 | 28,310 | 28,560 | +120 | +0.4% | 119 |
| 2023/01/11 | 28,800 | 28,800 | 28,440 | 28,440 | +50 | +0.2% | 213 |
| 2023/01/10 | 28,565 | 28,630 | 28,300 | 28,390 | -80 | -0.3% | 323 |
| 2023/01/06 | 28,530 | 28,550 | 28,430 | 28,470 | -60 | -0.2% | 15 |
| 2023/01/05 | 28,940 | 28,940 | 28,445 | 28,530 | -170 | -0.6% | 109 |
| 2023/01/04 | 29,000 | 29,000 | 28,600 | 28,700 | -575 | -2% | 118 |
| 2022/12/30 | 29,440 | 29,440 | 29,220 | 29,275 | -165 | -0.6% | 31 |
| 2022/12/29 | 29,595 | 29,595 | 29,405 | 29,440 | -325 | -1.1% | 33 |
| 2022/12/28 | 29,720 | 29,815 | 29,660 | 29,765 | +75 | +0.3% | 30 |
| 2022/12/27 | 29,720 | 29,860 | 29,690 | 29,690 | +110 | +0.4% | 21 |
| 2022/12/26 | 29,620 | 29,625 | 29,465 | 29,580 | -10 | ±0% | 68 |
| 2022/12/23 | 29,620 | 29,645 | 29,500 | 29,590 | -45 | -0.2% | 65 |
| 2022/12/22 | 29,505 | 29,635 | 29,375 | 29,635 | +35 | +0.1% | 19 |
| 2022/12/21 | 29,290 | 29,720 | 29,290 | 29,600 | -70 | -0.2% | 1,151 |
| 2022/12/20 | 29,830 | 29,915 | 29,545 | 29,670 | -160 | -0.5% | 14 |
| 2022/12/19 | 29,915 | 29,915 | 29,800 | 29,830 | -170 | -0.6% | 63 |
| 2022/12/16 | 30,000 | 30,050 | 29,895 | 30,000 | -80 | -0.3% | 28 |
| 2022/12/15 | 30,190 | 30,200 | 30,010 | 30,080 | -80 | -0.3% | 54 |
| 2022/12/14 | 30,040 | 30,160 | 29,985 | 30,160 | +30 | +0.1% | 77 |
| 2022/12/13 | 30,020 | 30,130 | 30,020 | 30,130 | +215 | +0.7% | 95 |
| 2022/12/12 | 29,995 | 30,000 | 29,895 | 29,915 | -195 | -0.6% | 79 |
| 2022/12/09 | 29,710 | 30,110 | 29,710 | 30,110 | +200 | +0.7% | 266 |
| 2022/12/08 | 29,760 | 29,915 | 29,755 | 29,910 | +40 | +0.1% | 1,653 |
| 2022/12/07 | 29,845 | 29,980 | 29,825 | 29,870 | +25 | +0.1% | 22 |
| 2022/12/06 | 29,630 | 29,845 | 29,630 | 29,845 | +145 | +0.5% | 9 |
| 2022/12/05 | 29,730 | 29,730 | 29,520 | 29,700 | -145 | -0.5% | 61 |
| 2022/12/02 | 30,010 | 30,010 | 29,715 | 29,845 | -235 | -0.8% | 3,390 |
| 2022/12/01 | 30,090 | 30,090 | 30,050 | 30,080 | -10 | ±0% | 28 |
| 2022/11/30 | 30,360 | 30,360 | 30,090 | 30,090 | -140 | -0.5% | 195 |
| 2022/11/29 | 30,320 | 30,320 | 30,230 | 30,230 | -60 | -0.2% | 17 |
| 2022/11/28 | 30,460 | 30,460 | 30,240 | 30,290 | -170 | -0.6% | 14 |
| 2022/11/25 | 30,430 | 30,470 | 30,400 | 30,460 | +170 | +0.6% | 18 |
| 2022/11/24 | 30,300 | 30,420 | 30,290 | 30,290 | +40 | +0.1% | 167 |
| 2022/11/22 | 29,890 | 30,290 | 29,890 | 30,250 | +510 | +1.7% | 92 |
| 2022/11/21 | 29,845 | 29,845 | 29,710 | 29,740 | +75 | +0.3% | 52 |
551～
600
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
