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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 35,350 | 35,700 | 35,350 | 35,650 | +190 | +0.5% | 25 |
| 2025/02/17 | 35,640 | 35,710 | 35,460 | 35,460 | ±0 | ±0% | 34 |
| 2025/02/14 | 36,010 | 36,010 | 35,460 | 35,460 | -540 | -1.5% | 73 |
| 2025/02/13 | 35,730 | 36,130 | 35,730 | 36,000 | +550 | +1.6% | 61 |
| 2025/02/12 | 35,800 | 35,800 | 35,400 | 35,450 | -260 | -0.7% | 171 |
| 2025/02/10 | 35,800 | 35,800 | 35,710 | 35,710 | -150 | -0.4% | 172 |
| 2025/02/07 | 35,870 | 35,930 | 35,760 | 35,860 | +10 | ±0% | 46 |
| 2025/02/06 | 35,820 | 35,960 | 35,750 | 35,850 | ±0 | ±0% | 212 |
| 2025/02/05 | 36,300 | 36,300 | 35,820 | 35,850 | -300 | -0.8% | 290 |
| 2025/02/04 | 36,410 | 36,440 | 36,130 | 36,150 | ±0 | ±0% | 306 |
| 2025/02/03 | 36,130 | 36,230 | 35,820 | 36,150 | -670 | -1.8% | 3,100 |
| 2025/01/31 | 36,900 | 36,930 | 36,750 | 36,820 | -160 | -0.4% | 131 |
| 2025/01/30 | 36,870 | 36,990 | 36,870 | 36,980 | +70 | +0.2% | 7 |
| 2025/01/29 | 36,850 | 36,990 | 36,850 | 36,910 | -100 | -0.3% | 34 |
| 2025/01/28 | 36,920 | 37,160 | 36,850 | 37,010 | +280 | +0.8% | 128 |
| 2025/01/27 | 36,830 | 36,830 | 36,720 | 36,730 | +130 | +0.4% | 140 |
| 2025/01/24 | 36,270 | 36,600 | 36,270 | 36,600 | +420 | +1.2% | 67 |
| 2025/01/23 | 36,200 | 36,200 | 36,020 | 36,180 | -120 | -0.3% | 479 |
| 2025/01/22 | 36,170 | 36,310 | 36,170 | 36,300 | +230 | +0.6% | 57 |
| 2025/01/21 | 36,190 | 36,370 | 36,020 | 36,070 | +100 | +0.3% | 66 |
| 2025/01/20 | 36,000 | 36,210 | 35,930 | 35,970 | -30 | -0.1% | 57 |
| 2025/01/17 | 36,020 | 36,020 | 35,750 | 36,000 | -160 | -0.4% | 106 |
| 2025/01/16 | 36,510 | 36,510 | 36,110 | 36,160 | -230 | -0.6% | 22 |
| 2025/01/15 | 36,420 | 36,570 | 36,210 | 36,390 | +190 | +0.5% | 14 |
| 2025/01/14 | 36,370 | 36,710 | 36,010 | 36,200 | -550 | -1.5% | 138 |
| 2025/01/10 | 36,840 | 36,840 | 36,730 | 36,750 | -110 | -0.3% | 32 |
| 2025/01/09 | 36,850 | 36,900 | 36,810 | 36,860 | +10 | ±0% | 377 |
| 2025/01/08 | 37,330 | 37,330 | 36,800 | 36,850 | -220 | -0.6% | 90 |
| 2025/01/07 | 37,950 | 37,950 | 37,070 | 37,070 | -360 | -1% | 108 |
| 2025/01/06 | 38,250 | 38,250 | 37,300 | 37,430 | -500 | -1.3% | 491 |
| 2024/12/30 | 38,070 | 38,070 | 37,900 | 37,930 | -70 | -0.2% | 144 |
| 2024/12/27 | 37,860 | 38,100 | 37,850 | 38,000 | +200 | +0.5% | 55 |
| 2024/12/26 | 37,390 | 37,800 | 37,390 | 37,800 | +410 | +1.1% | 104 |
| 2024/12/25 | 38,160 | 38,160 | 37,220 | 37,390 | -270 | -0.7% | 115 |
| 2024/12/24 | 37,660 | 37,700 | 37,620 | 37,660 | -110 | -0.3% | 22 |
| 2024/12/23 | 37,610 | 37,770 | 37,610 | 37,770 | +310 | +0.8% | 83 |
| 2024/12/20 | 37,860 | 38,000 | 37,460 | 37,460 | -90 | -0.2% | 77 |
| 2024/12/19 | 37,590 | 37,780 | 37,540 | 37,550 | -250 | -0.7% | 30 |
| 2024/12/18 | 37,980 | 38,020 | 37,800 | 37,800 | -260 | -0.7% | 16 |
| 2024/12/17 | 37,970 | 38,200 | 37,970 | 38,060 | +50 | +0.1% | 25 |
| 2024/12/16 | 38,720 | 38,720 | 38,010 | 38,010 | -130 | -0.3% | 33 |
| 2024/12/13 | 38,260 | 38,290 | 38,080 | 38,140 | -310 | -0.8% | 313 |
| 2024/12/12 | 38,300 | 38,450 | 38,240 | 38,450 | +310 | +0.8% | 24 |
| 2024/12/11 | 38,050 | 38,180 | 38,050 | 38,140 | +90 | +0.2% | 212 |
| 2024/12/10 | 38,270 | 38,270 | 38,010 | 38,050 | -170 | -0.4% | 612 |
| 2024/12/09 | 38,040 | 38,220 | 37,950 | 38,220 | +220 | +0.6% | 26 |
| 2024/12/06 | 38,050 | 38,170 | 37,990 | 38,000 | +380 | +1% | 22 |
| 2024/12/05 | 38,170 | 38,170 | 37,620 | 37,620 | -440 | -1.2% | 11 |
| 2024/12/04 | 38,320 | 38,320 | 38,020 | 38,060 | -170 | -0.4% | 28 |
| 2024/12/03 | 38,030 | 38,380 | 38,030 | 38,230 | +290 | +0.8% | 160 |
51～
100
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
