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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 29,580 | 29,665 | 29,580 | 29,665 | +270 | +0.9% | 6 |
| 2022/11/17 | 28,860 | 29,660 | 28,860 | 29,395 | +465 | +1.6% | 56 |
| 2022/11/16 | 29,090 | 29,090 | 28,925 | 28,930 | - | - | 52 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 29,605 | 29,605 | 29,210 | 29,295 | -255 | -0.9% | 41 |
| 2022/11/11 | 30,000 | 30,020 | 29,435 | 29,550 | -220 | -0.7% | 141 |
| 2022/11/10 | 29,445 | 29,770 | 29,440 | 29,770 | +255 | +0.9% | 48 |
| 2022/11/09 | 29,515 | 29,515 | 29,515 | 29,515 | -50 | -0.2% | 2 |
| 2022/11/08 | 29,555 | 29,565 | 29,515 | 29,565 | +105 | +0.4% | 46 |
| 2022/11/07 | 29,335 | 29,460 | 29,005 | 29,460 | +135 | +0.5% | 23 |
| 2022/11/04 | 29,230 | 29,325 | 29,230 | 29,325 | -255 | -0.9% | 25 |
| 2022/11/02 | 29,280 | 29,650 | 29,280 | 29,580 | +385 | +1.3% | 64 |
| 2022/11/01 | 29,060 | 29,290 | 29,060 | 29,195 | +540 | +1.9% | 37 |
| 2022/10/31 | 28,715 | 28,730 | 28,655 | 28,655 | +135 | +0.5% | 21 |
| 2022/10/28 | 28,460 | 28,570 | 28,445 | 28,520 | -60 | -0.2% | 26 |
| 2022/10/27 | 28,885 | 28,885 | 28,545 | 28,580 | -320 | -1.1% | 26 |
| 2022/10/26 | 28,900 | 28,900 | 28,900 | 28,900 | +295 | +1% | 6 |
| 2022/10/25 | 28,615 | 28,615 | 28,605 | 28,605 | +160 | +0.6% | 102 |
| 2022/10/24 | 29,095 | 29,095 | 28,445 | 28,445 | -275 | -1% | 60 |
| 2022/10/21 | 28,885 | 28,885 | 28,720 | 28,720 | -260 | -0.9% | 10 |
| 2022/10/20 | 28,990 | 28,990 | 28,980 | 28,980 | -80 | -0.3% | 3 |
| 2022/10/19 | 29,100 | 29,260 | 29,060 | 29,060 | -165 | -0.6% | 94 |
| 2022/10/18 | 29,445 | 29,445 | 29,205 | 29,225 | +100 | +0.3% | 94 |
| 2022/10/17 | 29,100 | 29,210 | 29,100 | 29,125 | -225 | -0.8% | 7 |
| 2022/10/14 | 29,225 | 29,350 | 29,075 | 29,350 | +555 | +1.9% | 16 |
| 2022/10/13 | 29,160 | 29,160 | 28,795 | 28,795 | -335 | -1.2% | 16 |
| 2022/10/12 | 29,015 | 29,240 | 29,015 | 29,130 | +190 | +0.7% | 34 |
| 2022/10/11 | 28,945 | 28,945 | 28,890 | 28,940 | -225 | -0.8% | 13 |
| 2022/10/07 | 29,080 | 29,165 | 29,060 | 29,165 | -235 | -0.8% | 28 |
| 2022/10/06 | 29,500 | 29,565 | 29,400 | 29,400 | -40 | -0.1% | 37 |
| 2022/10/05 | 29,870 | 29,870 | 29,440 | 29,440 | -160 | -0.5% | 26 |
| 2022/10/04 | 29,285 | 29,600 | 29,285 | 29,600 | +805 | +2.8% | 21 |
| 2022/10/03 | 29,150 | 29,150 | 28,670 | 28,795 | -370 | -1.3% | 26 |
| 2022/09/30 | 29,290 | 29,425 | 29,165 | 29,165 | -125 | -0.4% | 12 |
| 2022/09/29 | 28,925 | 29,290 | 28,925 | 29,290 | +690 | +2.4% | 9 |
| 2022/09/28 | 28,635 | 28,655 | 28,600 | 28,600 | -475 | -1.6% | 9 |
| 2022/09/27 | 28,935 | 29,075 | 28,935 | 29,075 | +330 | +1.1% | 5 |
| 2022/09/26 | 28,665 | 28,970 | 28,665 | 28,745 | -265 | -0.9% | 164 |
| 2022/09/22 | 28,810 | 29,070 | 28,810 | 29,010 | -125 | -0.4% | 9 |
| 2022/09/21 | 29,205 | 29,205 | 29,000 | 29,135 | -110 | -0.4% | 12 |
| 2022/09/20 | 29,255 | 29,260 | 29,015 | 29,245 | +245 | +0.8% | 24 |
| 2022/09/16 | 28,845 | 29,000 | 28,845 | 29,000 | +45 | +0.2% | 12 |
| 2022/09/15 | 28,890 | 29,105 | 28,890 | 28,955 | +5 | ±0% | 9 |
| 2022/09/14 | 29,090 | 29,090 | 28,950 | 28,950 | -500 | -1.7% | 30 |
| 2022/09/13 | 29,355 | 29,450 | 29,355 | 29,450 | +115 | +0.4% | 12 |
| 2022/09/12 | 29,395 | 29,395 | 29,280 | 29,335 | +45 | +0.2% | 13 |
| 2022/09/09 | 29,240 | 29,290 | 29,165 | 29,290 | +120 | +0.4% | 23 |
| 2022/09/08 | 28,860 | 29,195 | 28,860 | 29,170 | +550 | +1.9% | 8 |
| 2022/09/07 | 28,805 | 28,805 | 28,550 | 28,620 | -250 | -0.9% | 59 |
| 2022/09/06 | 28,985 | 28,985 | 28,870 | 28,870 | -140 | -0.5% | 18 |
601～
650
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
