39,470
+410 (+1.05%)
株価：2025/05/09 14:58
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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 31,350 | 31,350 | 31,000 | 31,000 | +50 | +0.2% | 2 |
| 2018/03/05 | 30,600 | 30,950 | 30,600 | 30,950 | +250 | +0.8% | 2 |
| 2018/03/02 | 31,400 | 31,400 | 30,700 | 30,700 | -700 | -2.2% | 14 |
| 2018/03/01 | 31,800 | 31,800 | 31,400 | 31,400 | - | - | 4 |
| 2018/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/27 | 32,200 | 32,200 | 32,000 | 32,000 | - | - | 3 |
| 2018/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 31,500 | 31,500 | 31,500 | 31,500 | -800 | -2.5% | 10 |
| 2018/02/21 | 31,650 | 32,300 | 31,650 | 32,300 | -250 | -0.8% | 12 |
| 2018/02/20 | 32,550 | 32,550 | 32,550 | 32,550 | +300 | +0.9% | 2 |
| 2018/02/19 | 31,750 | 32,250 | 31,750 | 32,250 | +600 | +1.9% | 26 |
| 2018/02/16 | 31,250 | 31,650 | 31,250 | 31,650 | +150 | +0.5% | 5 |
| 2018/02/15 | 31,200 | 31,500 | 31,200 | 31,500 | +300 | +1% | 7 |
| 2018/02/14 | 31,500 | 31,500 | 31,200 | 31,200 | -400 | -1.3% | 11 |
| 2018/02/13 | 31,800 | 31,800 | 31,600 | 31,600 | -50 | -0.2% | 9 |
| 2018/02/09 | 31,850 | 31,850 | 31,100 | 31,650 | -450 | -1.4% | 25 |
| 2018/02/08 | 32,050 | 32,100 | 31,500 | 32,100 | -150 | -0.5% | 37 |
| 2018/02/07 | 32,750 | 32,750 | 32,250 | 32,250 | -100 | -0.3% | 13 |
| 2018/02/06 | 32,550 | 32,600 | 31,750 | 32,350 | -1,350 | -4% | 51 |
| 2018/02/05 | 34,000 | 34,000 | 33,700 | 33,700 | -850 | -2.5% | 13 |
| 2018/02/02 | 34,500 | 34,550 | 34,500 | 34,550 | +50 | +0.1% | 2 |
| 2018/02/01 | 34,500 | 34,500 | 34,500 | 34,500 | +300 | +0.9% | 2 |
| 2018/01/31 | 34,450 | 34,450 | 34,200 | 34,200 | +50 | +0.1% | 8 |
| 2018/01/30 | 34,350 | 34,500 | 34,150 | 34,150 | - | - | 27 |
| 2018/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/26 | 35,000 | 35,000 | 35,000 | 35,000 | ±0 | ±0% | 2 |
| 2018/01/25 | 35,000 | 35,000 | 35,000 | 35,000 | - | - | 6 |
| 2018/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/23 | 34,700 | 35,000 | 34,700 | 35,000 | +750 | +2.2% | 23 |
| 2018/01/22 | 34,250 | 34,250 | 34,250 | 34,250 | -150 | -0.4% | 5 |
| 2018/01/19 | 34,050 | 34,400 | 34,050 | 34,400 | +150 | +0.4% | 7 |
| 2018/01/18 | 34,800 | 34,800 | 34,250 | 34,250 | - | - | 19 |
| 2018/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/16 | 34,000 | 34,500 | 34,000 | 34,500 | +500 | +1.5% | 34 |
| 2018/01/15 | 34,050 | 34,050 | 34,000 | 34,000 | -200 | -0.6% | 17 |
| 2018/01/12 | 34,750 | 34,750 | 34,200 | 34,200 | -450 | -1.3% | 10 |
| 2018/01/11 | 35,000 | 35,000 | 34,600 | 34,650 | -350 | -1% | 13 |
| 2018/01/10 | 35,000 | 35,000 | 35,000 | 35,000 | -200 | -0.6% | 2 |
| 2018/01/09 | 34,950 | 35,200 | 34,950 | 35,200 | +350 | +1% | 16 |
| 2018/01/05 | 34,750 | 34,850 | 34,750 | 34,850 | +250 | +0.7% | 26 |
| 2018/01/04 | 35,000 | 35,000 | 34,600 | 34,600 | -350 | -1% | 36 |
| 2017/12/29 | 34,800 | 34,950 | 34,800 | 34,950 | +150 | +0.4% | 8 |
| 2017/12/28 | 34,800 | 34,800 | 34,800 | 34,800 | - | - | 2 |
| 2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/26 | 34,800 | 34,800 | 34,800 | 34,800 | - | - | 11 |
| 2017/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/22 | 34,650 | 34,650 | 34,650 | 34,650 | +150 | +0.4% | 1 |
| 2017/12/21 | 34,500 | 34,500 | 34,500 | 34,500 | -200 | -0.6% | 2 |
| 2017/12/20 | 34,700 | 34,700 | 34,700 | 34,700 | -400 | -1.1% | 2 |
1751～
1800
件表示中 / 3695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
