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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 35,150 | 35,150 | 35,100 | 35,100 | +250 | +0.7% | 12 |
| 2017/12/18 | 35,150 | 35,150 | 34,850 | 34,850 | - | - | 9 |
| 2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 35,150 | 35,150 | 34,600 | 34,600 | -550 | -1.6% | 6 |
| 2017/12/12 | 35,250 | 35,250 | 35,150 | 35,150 | +200 | +0.6% | 13 |
| 2017/12/11 | 34,900 | 34,950 | 34,900 | 34,950 | +200 | +0.6% | 4 |
| 2017/12/08 | 34,800 | 34,800 | 34,750 | 34,750 | +50 | +0.1% | 52 |
| 2017/12/07 | 34,300 | 34,700 | 34,300 | 34,700 | - | - | 19 |
| 2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/05 | 34,200 | 34,200 | 33,750 | 34,200 | -200 | -0.6% | 3 |
| 2017/12/04 | 34,400 | 34,400 | 34,400 | 34,400 | +650 | +1.9% | 3 |
| 2017/12/01 | 34,200 | 34,200 | 33,750 | 33,750 | -350 | -1% | 19 |
| 2017/11/30 | 34,100 | 34,100 | 34,100 | 34,100 | - | - | 3 |
| 2017/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/28 | 33,500 | 33,500 | 33,400 | 33,400 | - | - | 10 |
| 2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/24 | 33,300 | 33,800 | 33,300 | 33,500 | - | - | 87 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 33,500 | 33,650 | 33,500 | 33,650 | ±0 | ±0% | 17 |
| 2017/11/20 | 33,650 | 33,650 | 33,650 | 33,650 | - | - | 3 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 33,250 | 33,350 | 33,000 | 33,350 | - | - | 16 |
| 2017/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/14 | 33,650 | 33,650 | 33,650 | 33,650 | - | - | 1 |
| 2017/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/10 | 33,550 | 33,550 | 33,550 | 33,550 | +100 | +0.3% | 1 |
| 2017/11/09 | 33,900 | 34,000 | 33,450 | 33,450 | -100 | -0.3% | 32 |
| 2017/11/08 | 33,650 | 33,650 | 33,550 | 33,550 | -450 | -1.3% | 13 |
| 2017/11/07 | 33,950 | 34,000 | 33,950 | 34,000 | +50 | +0.1% | 2 |
| 2017/11/06 | 33,750 | 33,950 | 33,750 | 33,950 | ±0 | ±0% | 3 |
| 2017/11/02 | 34,000 | 34,150 | 33,600 | 33,950 | +50 | +0.1% | 22 |
| 2017/11/01 | 33,650 | 33,900 | 33,650 | 33,900 | - | - | 2 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 33,600 | 33,600 | 33,600 | 33,600 | -250 | -0.7% | 1 |
| 2017/10/27 | 33,850 | 33,850 | 33,850 | 33,850 | +350 | +1% | 1 |
| 2017/10/26 | 33,500 | 33,600 | 33,500 | 33,500 | -50 | -0.1% | 6 |
| 2017/10/25 | 34,150 | 34,150 | 33,450 | 33,550 | -350 | -1% | 60 |
| 2017/10/24 | 33,750 | 33,900 | 33,750 | 33,900 | -100 | -0.3% | 12 |
| 2017/10/23 | 33,600 | 34,000 | 33,600 | 34,000 | +500 | +1.5% | 23 |
| 2017/10/20 | 33,500 | 33,500 | 33,500 | 33,500 | -150 | -0.4% | 37 |
| 2017/10/19 | 33,500 | 33,650 | 33,500 | 33,650 | +200 | +0.6% | 13 |
| 2017/10/18 | 33,750 | 33,750 | 33,450 | 33,450 | -150 | -0.4% | 7 |
| 2017/10/17 | 33,550 | 33,600 | 33,550 | 33,600 | +50 | +0.1% | 33 |
| 2017/10/16 | 33,400 | 33,600 | 33,400 | 33,550 | +350 | +1.1% | 5 |
| 2017/10/13 | 33,100 | 33,200 | 33,100 | 33,200 | +200 | +0.6% | 22 |
| 2017/10/12 | 32,900 | 33,000 | 32,900 | 33,000 | +150 | +0.5% | 46 |
| 2017/10/11 | 32,600 | 32,850 | 32,600 | 32,850 | - | - | 21 |
| 2017/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/06 | 32,750 | 32,750 | 32,750 | 32,750 | -200 | -0.6% | 3 |
1801～
1850
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
