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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 28,990 | 29,100 | 28,980 | 29,010 | -170 | -0.6% | 44 |
| 2022/09/02 | 29,230 | 29,230 | 29,100 | 29,180 | -50 | -0.2% | 12 |
| 2022/09/01 | 29,240 | 29,240 | 29,230 | 29,230 | -105 | -0.4% | 21 |
| 2022/08/31 | 29,350 | 29,350 | 29,335 | 29,335 | -190 | -0.6% | 12 |
| 2022/08/30 | 29,430 | 29,555 | 29,430 | 29,525 | +255 | +0.9% | 92 |
| 2022/08/29 | 29,135 | 29,270 | 29,100 | 29,270 | -175 | -0.6% | 59 |
| 2022/08/26 | 29,525 | 29,590 | 29,435 | 29,445 | -115 | -0.4% | 177 |
| 2022/08/25 | 29,560 | 29,560 | 29,550 | 29,560 | ±0 | ±0% | 15 |
| 2022/08/24 | 29,545 | 29,560 | 29,360 | 29,560 | -135 | -0.5% | 6 |
| 2022/08/23 | 29,660 | 29,735 | 29,640 | 29,695 | +20 | +0.1% | 70 |
| 2022/08/22 | 29,545 | 29,675 | 29,465 | 29,675 | +40 | +0.1% | 213 |
| 2022/08/19 | 29,590 | 29,635 | 29,590 | 29,635 | +25 | +0.1% | 7 |
| 2022/08/18 | 29,750 | 29,750 | 29,610 | 29,610 | -95 | -0.3% | 16 |
| 2022/08/17 | 29,620 | 29,705 | 29,620 | 29,705 | +90 | +0.3% | 48 |
| 2022/08/16 | 29,535 | 29,635 | 29,535 | 29,615 | +85 | +0.3% | 10 |
| 2022/08/15 | 29,380 | 29,530 | 29,340 | 29,530 | +205 | +0.7% | 59 |
| 2022/08/12 | 28,715 | 29,750 | 28,715 | 29,325 | +445 | +1.5% | 68 |
| 2022/08/10 | 28,880 | 28,880 | 28,880 | 28,880 | +55 | +0.2% | 1 |
| 2022/08/09 | 29,270 | 29,270 | 28,825 | 28,825 | -350 | -1.2% | 24 |
| 2022/08/08 | 29,085 | 29,175 | 29,025 | 29,175 | +180 | +0.6% | 38 |
| 2022/08/05 | 28,725 | 28,995 | 28,725 | 28,995 | +330 | +1.2% | 29 |
| 2022/08/04 | 29,065 | 29,065 | 28,650 | 28,665 | -255 | -0.9% | 69 |
| 2022/08/03 | 29,125 | 29,125 | 28,915 | 28,920 | -130 | -0.4% | 49 |
| 2022/08/02 | 29,445 | 29,445 | 29,050 | 29,050 | -290 | -1% | 11 |
| 2022/08/01 | 29,100 | 29,405 | 29,100 | 29,340 | +385 | +1.3% | 31 |
| 2022/07/29 | 29,075 | 29,075 | 28,900 | 28,955 | -120 | -0.4% | 43 |
| 2022/07/28 | 29,235 | 29,235 | 28,965 | 29,075 | -150 | -0.5% | 93 |
| 2022/07/27 | 29,085 | 29,500 | 29,085 | 29,225 | +140 | +0.5% | 23 |
| 2022/07/26 | 29,400 | 29,400 | 29,085 | 29,085 | -115 | -0.4% | 21 |
| 2022/07/25 | 29,000 | 29,330 | 28,995 | 29,200 | +165 | +0.6% | 74 |
| 2022/07/22 | 29,040 | 29,040 | 28,940 | 29,035 | +25 | +0.1% | 20 |
| 2022/07/21 | 28,855 | 29,020 | 28,770 | 29,010 | +180 | +0.6% | 49 |
| 2022/07/20 | 28,930 | 28,930 | 28,830 | 28,830 | +200 | +0.7% | 10 |
| 2022/07/19 | 28,815 | 28,815 | 28,465 | 28,630 | -245 | -0.8% | 59 |
| 2022/07/15 | 28,855 | 29,205 | 28,605 | 28,875 | -5 | ±0% | 56 |
| 2022/07/14 | 28,940 | 28,960 | 28,840 | 28,880 | -620 | -2.1% | 75 |
| 2022/07/13 | 29,605 | 29,730 | 29,455 | 29,500 | -115 | -0.4% | 33 |
| 2022/07/12 | 29,780 | 29,780 | 29,500 | 29,615 | -250 | -0.8% | 26 |
| 2022/07/11 | 29,535 | 29,865 | 29,535 | 29,865 | +435 | +1.5% | 34 |
| 2022/07/08 | 29,680 | 29,680 | 29,175 | 29,430 | -170 | -0.6% | 199 |
| 2022/07/07 | 29,460 | 29,670 | 29,335 | 29,600 | +440 | +1.5% | 291 |
| 2022/07/06 | 29,025 | 29,175 | 28,950 | 29,160 | +135 | +0.5% | 63 |
| 2022/07/05 | 29,195 | 29,220 | 29,000 | 29,025 | -75 | -0.3% | 179 |
| 2022/07/04 | 29,025 | 29,100 | 28,975 | 29,100 | +385 | +1.3% | 11 |
| 2022/07/01 | 29,030 | 29,195 | 28,535 | 28,715 | -145 | -0.5% | 93 |
| 2022/06/30 | 28,880 | 29,105 | 28,860 | 28,860 | -65 | -0.2% | 37 |
| 2022/06/29 | 28,515 | 29,100 | 28,280 | 28,925 | +40 | +0.1% | 90 |
| 2022/06/28 | 28,385 | 28,950 | 28,385 | 28,885 | +300 | +1% | 59 |
| 2022/06/27 | 28,650 | 28,690 | 28,470 | 28,585 | +35 | +0.1% | 87 |
| 2022/06/24 | 28,495 | 28,550 | 28,325 | 28,550 | +215 | +0.8% | 69 |
651～
700
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
