38,870
+130 (+0.34%)
株価：2025/07/04 14:01
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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/30 | 31,600 | 31,800 | 31,600 | 31,800 | +400 | +1.3% | 13 |
| 2017/08/29 | 31,450 | 31,450 | 31,350 | 31,400 | -250 | -0.8% | 21 |
| 2017/08/28 | 31,650 | 31,650 | 31,650 | 31,650 | - | - | 1 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/24 | 31,750 | 31,750 | 31,750 | 31,750 | +50 | +0.2% | 1 |
| 2017/08/23 | 31,700 | 31,700 | 31,700 | 31,700 | - | - | 1 |
| 2017/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/21 | 31,850 | 31,850 | 31,850 | 31,850 | +50 | +0.2% | 2 |
| 2017/08/18 | 31,800 | 31,800 | 31,800 | 31,800 | -150 | -0.5% | 8 |
| 2017/08/17 | 32,300 | 32,300 | 31,950 | 31,950 | - | - | 3 |
| 2017/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/15 | 31,950 | 32,000 | 31,950 | 32,000 | - | - | 21 |
| 2017/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/10 | 31,850 | 31,850 | 31,850 | 31,850 | ±0 | ±0% | 1 |
| 2017/08/09 | 31,850 | 31,850 | 31,850 | 31,850 | -50 | -0.2% | 2 |
| 2017/08/08 | 31,950 | 31,950 | 31,900 | 31,900 | +50 | +0.2% | 2 |
| 2017/08/07 | 31,950 | 31,950 | 31,800 | 31,850 | -150 | -0.5% | 20 |
| 2017/08/04 | 32,000 | 32,000 | 32,000 | 32,000 | -50 | -0.2% | 3 |
| 2017/08/03 | 32,100 | 32,200 | 32,050 | 32,050 | -400 | -1.2% | 11 |
| 2017/08/02 | 32,450 | 32,450 | 32,450 | 32,450 | - | - | 2 |
| 2017/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/31 | 32,100 | 32,200 | 32,100 | 32,200 | - | - | 8 |
| 2017/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/27 | 32,100 | 32,100 | 32,100 | 32,100 | ±0 | ±0% | 1 |
| 2017/07/26 | 32,100 | 32,100 | 32,100 | 32,100 | - | - | 1 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 32,200 | 32,200 | 32,200 | 32,200 | -100 | -0.3% | 1 |
| 2017/07/21 | 32,300 | 32,300 | 32,300 | 32,300 | +100 | +0.3% | 1 |
| 2017/07/20 | 32,000 | 32,200 | 32,000 | 32,200 | +50 | +0.2% | 14 |
| 2017/07/19 | 32,150 | 32,150 | 32,150 | 32,150 | +150 | +0.5% | 2 |
| 2017/07/18 | 32,000 | 32,000 | 32,000 | 32,000 | - | - | 4 |
| 2017/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 31,950 | 32,000 | 31,950 | 32,000 | -550 | -1.7% | 6 |
| 2017/07/11 | 32,500 | 32,550 | 32,350 | 32,550 | +50 | +0.2% | 63 |
1901～
1950
件表示中 / 3735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
