株価:2025/08/22 14:59
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 |
---|---|---|---|---|---|---|---|
2023/05/26 | 33,410 | 33,510 | 33,360 | 33,430 | -10 | ±0% | 123 |
2023/05/25 | 33,270 | 33,540 | 33,270 | 33,440 | -120 | -0.4% | 68 |
2023/05/24 | 33,680 | 33,680 | 33,540 | 33,560 | -130 | -0.4% | 46 |
2023/05/23 | 33,920 | 34,080 | 33,640 | 33,690 | -310 | -0.9% | 399 |
2023/05/22 | 33,400 | 34,000 | 33,390 | 34,000 | +400 | +1.2% | 158 |
2023/05/19 | 33,590 | 33,690 | 33,490 | 33,600 | -30 | -0.1% | 111 |
2023/05/18 | 34,020 | 34,020 | 33,540 | 33,630 | -50 | -0.1% | 279 |
2023/05/17 | 34,150 | 34,150 | 33,680 | 33,680 | -210 | -0.6% | 367 |
2023/05/16 | 33,550 | 33,890 | 33,500 | 33,890 | +390 | +1.2% | 125 |
2023/05/15 | 33,370 | 33,660 | 33,310 | 33,500 | +450 | +1.4% | 216 |
2023/05/12 | 32,160 | 33,050 | 32,120 | 33,050 | +630 | +1.9% | 87 |
2023/05/11 | 32,490 | 32,670 | 32,420 | 32,420 | -260 | -0.8% | 65 |
2023/05/10 | 33,090 | 33,110 | 32,670 | 32,680 | -540 | -1.6% | 178 |
2023/05/09 | 33,120 | 33,220 | 33,070 | 33,220 | +200 | +0.6% | 48 |
2023/05/08 | 33,550 | 33,550 | 32,930 | 33,020 | -10 | ±0% | 309 |
2023/05/02 | 33,500 | 33,500 | 32,940 | 33,030 | -250 | -0.8% | 206 |
2023/05/01 | 33,080 | 33,280 | 33,050 | 33,280 | +510 | +1.6% | 159 |
2023/04/28 | 32,290 | 32,840 | 31,720 | 32,770 | +450 | +1.4% | 129 |
2023/04/27 | 32,330 | 32,330 | 32,110 | 32,320 | -60 | -0.2% | 136 |
2023/04/26 | 32,270 | 32,500 | 32,270 | 32,380 | +150 | +0.5% | 119 |
2023/04/25 | 32,200 | 32,370 | 32,200 | 32,230 | +90 | +0.3% | 137 |
2023/04/24 | 32,040 | 32,190 | 32,030 | 32,140 | +80 | +0.2% | 92 |
2023/04/21 | 31,970 | 32,150 | 31,930 | 32,060 | +70 | +0.2% | 252 |
2023/04/20 | 31,940 | 31,990 | 31,940 | 31,990 | +130 | +0.4% | 54 |
2023/04/19 | 31,980 | 31,980 | 31,790 | 31,860 | -20 | -0.1% | 84 |
2023/04/18 | 31,490 | 31,880 | 31,490 | 31,880 | +410 | +1.3% | 125 |
2023/04/17 | 31,500 | 31,500 | 31,350 | 31,470 | +30 | +0.1% | 65 |
2023/04/14 | 31,280 | 31,440 | 31,280 | 31,440 | +260 | +0.8% | 31 |
2023/04/13 | 31,290 | 31,290 | 31,140 | 31,180 | -140 | -0.4% | 154 |
2023/04/12 | 31,390 | 31,460 | 31,300 | 31,320 | +80 | +0.3% | 190 |
2023/04/11 | 31,160 | 31,300 | 31,160 | 31,240 | +100 | +0.3% | 38 |
2023/04/10 | 31,100 | 31,210 | 31,100 | 31,140 | - | - | 59 |
2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/06 | 30,800 | 31,170 | 30,800 | 31,100 | +130 | +0.4% | 77 |
2023/04/05 | 31,240 | 31,240 | 30,940 | 30,970 | -310 | -1% | 48 |
2023/04/04 | 31,200 | 31,340 | 31,200 | 31,280 | +120 | +0.4% | 89 |
2023/04/03 | 30,950 | 31,220 | 30,950 | 31,160 | +190 | +0.6% | 49 |
2023/03/31 | 31,160 | 31,200 | 30,970 | 30,970 | -80 | -0.3% | 73 |
2023/03/30 | 31,010 | 31,050 | 30,840 | 31,050 | +70 | +0.2% | 206 |
2023/03/29 | 30,610 | 30,980 | 30,610 | 30,980 | +370 | +1.2% | 98 |
2023/03/28 | 30,490 | 30,610 | 30,470 | 30,610 | +170 | +0.6% | 132 |
2023/03/27 | 30,400 | 30,520 | 30,400 | 30,440 | +170 | +0.6% | 85 |
2023/03/24 | 30,180 | 30,270 | 30,150 | 30,270 | +90 | +0.3% | 74 |
2023/03/23 | 30,170 | 30,270 | 30,170 | 30,180 | -90 | -0.3% | 13 |
2023/03/22 | 30,530 | 30,530 | 30,210 | 30,270 | +260 | +0.9% | 26 |
2023/03/20 | 30,230 | 30,230 | 29,940 | 30,010 | -220 | -0.7% | 55 |
2023/03/17 | 30,220 | 30,230 | 30,220 | 30,230 | +190 | +0.6% | 29 |
2023/03/16 | 29,605 | 30,040 | 29,605 | 30,040 | -80 | -0.3% | 23 |
2023/03/15 | 30,220 | 30,220 | 30,120 | 30,120 | +80 | +0.3% | 25 |
2023/03/14 | 29,935 | 30,040 | 29,765 | 30,040 | -60 | -0.2% | 82 |
551~
600
件表示中 / 3768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