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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/05 | 32,750 | 33,100 | 32,750 | 32,950 | +750 | +2.3% | 109 |
| 2017/10/04 | 32,150 | 32,250 | 32,150 | 32,200 | +50 | +0.2% | 11 |
| 2017/10/03 | 32,150 | 32,150 | 32,150 | 32,150 | ±0 | ±0% | 2 |
| 2017/10/02 | 32,150 | 32,150 | 32,150 | 32,150 | - | - | 1 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 32,100 | 32,100 | 32,100 | 32,100 | +200 | +0.6% | 2 |
| 2017/09/27 | 31,900 | 31,900 | 31,900 | 31,900 | +100 | +0.3% | 3 |
| 2017/09/26 | 31,700 | 31,800 | 31,700 | 31,800 | +50 | +0.2% | 4 |
| 2017/09/25 | 31,700 | 31,750 | 31,700 | 31,750 | +100 | +0.3% | 89 |
| 2017/09/22 | 31,550 | 31,750 | 31,550 | 31,650 | -300 | -0.9% | 121 |
| 2017/09/21 | 32,050 | 32,050 | 31,950 | 31,950 | -50 | -0.2% | 33 |
| 2017/09/20 | 32,000 | 32,000 | 32,000 | 32,000 | ±0 | ±0% | 3 |
| 2017/09/19 | 32,000 | 32,000 | 32,000 | 32,000 | - | - | 2 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 31,750 | 31,750 | 31,750 | 31,750 | - | - | 22 |
| 2017/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/11 | 31,500 | 31,750 | 31,500 | 31,750 | +250 | +0.8% | 21 |
| 2017/09/08 | 31,500 | 31,500 | 31,250 | 31,500 | ±0 | ±0% | 4 |
| 2017/09/07 | 31,500 | 31,500 | 31,500 | 31,500 | ±0 | ±0% | 2 |
| 2017/09/06 | 31,500 | 31,500 | 31,500 | 31,500 | +50 | +0.2% | 1 |
| 2017/09/05 | 31,500 | 31,500 | 31,450 | 31,450 | -50 | -0.2% | 3 |
| 2017/09/04 | 31,950 | 31,950 | 31,500 | 31,500 | - | - | 34 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 31,800 | 31,800 | 31,800 | 31,800 | ±0 | ±0% | 1 |
1901～
1950
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
