39,530
-210 (-0.53%)
株価：2025/08/26 13:44
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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 30,450 | 30,450 | 30,450 | 30,450 | - | - | 2 |
| 2018/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/31 | 30,400 | 30,400 | 30,400 | 30,400 | - | - | 3 |
| 2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/27 | 30,100 | 30,100 | 30,100 | 30,100 | -100 | -0.3% | 10 |
| 2018/08/24 | 30,200 | 30,200 | 30,200 | 30,200 | - | - | 3 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 29,780 | 29,780 | 29,780 | 29,780 | ±0 | ±0% | 5 |
| 2018/08/21 | 29,780 | 29,780 | 29,780 | 29,780 | -470 | -1.6% | 1 |
| 2018/08/20 | 30,000 | 30,250 | 30,000 | 30,250 | - | - | 4 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 6 |
| 2018/08/14 | 29,770 | 30,000 | 29,770 | 30,000 | +10 | ±0% | 63 |
| 2018/08/13 | 30,350 | 30,350 | 29,990 | 29,990 | - | - | 5 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 30,650 | 30,650 | 30,600 | 30,600 | +300 | +1% | 203 |
| 2018/08/08 | 30,650 | 30,650 | 30,300 | 30,300 | -850 | -2.7% | 31 |
| 2018/08/07 | 31,150 | 31,150 | 31,150 | 31,150 | +200 | +0.6% | 1 |
| 2018/08/06 | 31,300 | 31,450 | 30,950 | 30,950 | -350 | -1.1% | 16 |
| 2018/08/03 | 31,600 | 31,600 | 31,300 | 31,300 | -550 | -1.7% | 22 |
| 2018/08/02 | 32,200 | 32,300 | 31,850 | 31,850 | ±0 | ±0% | 5 |
| 2018/08/01 | 32,350 | 32,350 | 31,850 | 31,850 | -450 | -1.4% | 3 |
| 2018/07/31 | 32,300 | 32,300 | 32,300 | 32,300 | ±0 | ±0% | 1 |
| 2018/07/30 | 32,300 | 32,300 | 32,300 | 32,300 | -150 | -0.5% | 11 |
| 2018/07/27 | 32,450 | 32,450 | 32,450 | 32,450 | - | - | 2 |
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 32,350 | 32,350 | 32,350 | 32,350 | -100 | -0.3% | 14 |
| 2018/07/23 | 32,450 | 32,450 | 32,450 | 32,450 | - | - | 20 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 32,600 | 32,600 | 32,250 | 32,250 | -450 | -1.4% | 21 |
| 2018/07/18 | 33,050 | 33,050 | 32,700 | 32,700 | +350 | +1.1% | 58 |
| 2018/07/17 | 32,350 | 32,350 | 32,350 | 32,350 | +200 | +0.6% | 10 |
| 2018/07/13 | 32,100 | 32,200 | 32,100 | 32,150 | +300 | +0.9% | 17 |
| 2018/07/12 | 31,700 | 31,850 | 31,700 | 31,850 | +350 | +1.1% | 2 |
| 2018/07/11 | 31,850 | 31,850 | 31,500 | 31,500 | -1,200 | -3.7% | 344 |
| 2018/07/10 | 33,100 | 33,100 | 32,700 | 32,700 | -400 | -1.2% | 323 |
| 2018/07/09 | 33,100 | 33,100 | 33,100 | 33,100 | - | - | 1 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 32,950 | 32,950 | 32,800 | 32,800 | +100 | +0.3% | 306 |
| 2018/07/04 | 32,450 | 32,700 | 32,450 | 32,700 | -200 | -0.6% | 2 |
| 2018/07/03 | 33,050 | 33,050 | 32,900 | 32,900 | ±0 | ±0% | 5 |
| 2018/07/02 | 33,700 | 33,700 | 32,800 | 32,900 | -850 | -2.5% | 552 |
| 2018/06/29 | 33,950 | 33,950 | 33,750 | 33,750 | +50 | +0.1% | 37 |
| 2018/06/28 | 33,800 | 33,800 | 33,700 | 33,700 | -250 | -0.7% | 601 |
| 2018/06/27 | 33,850 | 34,000 | 33,850 | 33,950 | +200 | +0.6% | 301 |
| 2018/06/26 | 33,600 | 33,750 | 33,600 | 33,750 | - | - | 2 |
1701～
1750
件表示中 / 3770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
