40,030
-60 (-0.15%)
株価：2025/08/22 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 36,370 | 36,710 | 36,010 | 36,200 | -550 | -1.5% | 138 |
| 2025/01/10 | 36,840 | 36,840 | 36,730 | 36,750 | -110 | -0.3% | 32 |
| 2025/01/09 | 36,850 | 36,900 | 36,810 | 36,860 | +10 | ±0% | 377 |
| 2025/01/08 | 37,330 | 37,330 | 36,800 | 36,850 | -220 | -0.6% | 90 |
| 2025/01/07 | 37,950 | 37,950 | 37,070 | 37,070 | -360 | -1% | 108 |
| 2025/01/06 | 38,250 | 38,250 | 37,300 | 37,430 | -500 | -1.3% | 491 |
| 2024/12/30 | 38,070 | 38,070 | 37,900 | 37,930 | -70 | -0.2% | 144 |
| 2024/12/27 | 37,860 | 38,100 | 37,850 | 38,000 | +200 | +0.5% | 55 |
| 2024/12/26 | 37,390 | 37,800 | 37,390 | 37,800 | +410 | +1.1% | 104 |
| 2024/12/25 | 38,160 | 38,160 | 37,220 | 37,390 | -270 | -0.7% | 115 |
| 2024/12/24 | 37,660 | 37,700 | 37,620 | 37,660 | -110 | -0.3% | 22 |
| 2024/12/23 | 37,610 | 37,770 | 37,610 | 37,770 | +310 | +0.8% | 83 |
| 2024/12/20 | 37,860 | 38,000 | 37,460 | 37,460 | -90 | -0.2% | 77 |
| 2024/12/19 | 37,590 | 37,780 | 37,540 | 37,550 | -250 | -0.7% | 30 |
| 2024/12/18 | 37,980 | 38,020 | 37,800 | 37,800 | -260 | -0.7% | 16 |
| 2024/12/17 | 37,970 | 38,200 | 37,970 | 38,060 | +50 | +0.1% | 25 |
| 2024/12/16 | 38,720 | 38,720 | 38,010 | 38,010 | -130 | -0.3% | 33 |
| 2024/12/13 | 38,260 | 38,290 | 38,080 | 38,140 | -310 | -0.8% | 313 |
| 2024/12/12 | 38,300 | 38,450 | 38,240 | 38,450 | +310 | +0.8% | 24 |
| 2024/12/11 | 38,050 | 38,180 | 38,050 | 38,140 | +90 | +0.2% | 212 |
| 2024/12/10 | 38,270 | 38,270 | 38,010 | 38,050 | -170 | -0.4% | 612 |
| 2024/12/09 | 38,040 | 38,220 | 37,950 | 38,220 | +220 | +0.6% | 26 |
| 2024/12/06 | 38,050 | 38,170 | 37,990 | 38,000 | +380 | +1% | 22 |
| 2024/12/05 | 38,170 | 38,170 | 37,620 | 37,620 | -440 | -1.2% | 11 |
| 2024/12/04 | 38,320 | 38,320 | 38,020 | 38,060 | -170 | -0.4% | 28 |
| 2024/12/03 | 38,030 | 38,380 | 38,030 | 38,230 | +290 | +0.8% | 160 |
| 2024/12/02 | 37,710 | 37,950 | 37,700 | 37,940 | +230 | +0.6% | 38 |
| 2024/11/29 | 37,680 | 37,720 | 37,560 | 37,710 | -100 | -0.3% | 79 |
| 2024/11/28 | 37,510 | 37,840 | 37,510 | 37,810 | +630 | +1.7% | 266 |
| 2024/11/27 | 37,550 | 37,550 | 37,180 | 37,180 | -160 | -0.4% | 79 |
| 2024/11/26 | 37,500 | 37,500 | 37,310 | 37,340 | -310 | -0.8% | 684 |
| 2024/11/25 | 37,940 | 37,940 | 37,580 | 37,650 | -50 | -0.1% | 69 |
| 2024/11/22 | 37,470 | 37,730 | 37,470 | 37,700 | +240 | +0.6% | 110 |
| 2024/11/21 | 37,520 | 37,550 | 37,410 | 37,460 | +80 | +0.2% | 41 |
| 2024/11/20 | 37,410 | 37,660 | 37,370 | 37,380 | -70 | -0.2% | 23 |
| 2024/11/19 | 37,470 | 37,500 | 37,400 | 37,450 | +120 | +0.3% | 6 |
| 2024/11/18 | 37,580 | 37,580 | 37,250 | 37,330 | -310 | -0.8% | 33 |
| 2024/11/15 | 37,450 | 37,660 | 37,370 | 37,640 | +190 | +0.5% | 69 |
| 2024/11/14 | 37,680 | 37,760 | 37,450 | 37,450 | -100 | -0.3% | 31 |
| 2024/11/13 | 37,800 | 37,800 | 37,510 | 37,550 | -260 | -0.7% | 974 |
| 2024/11/12 | 37,940 | 38,170 | 37,810 | 37,810 | +90 | +0.2% | 33 |
| 2024/11/11 | 38,020 | 38,150 | 37,720 | 37,720 | -390 | -1% | 285 |
| 2024/11/08 | 37,920 | 38,500 | 37,920 | 38,110 | +240 | +0.6% | 242 |
| 2024/11/07 | 37,720 | 38,190 | 37,720 | 37,870 | +230 | +0.6% | 94 |
| 2024/11/06 | 37,650 | 37,910 | 37,630 | 37,640 | -170 | -0.4% | 17 |
| 2024/11/05 | 37,820 | 37,820 | 37,610 | 37,810 | +110 | +0.3% | 72 |
| 2024/11/01 | 37,840 | 37,980 | 37,700 | 37,700 | -820 | -2.1% | 41 |
| 2024/10/31 | 38,400 | 38,520 | 38,280 | 38,520 | +10 | ±0% | 6 |
| 2024/10/30 | 38,300 | 38,660 | 38,230 | 38,510 | +240 | +0.6% | 106 |
| 2024/10/29 | 38,120 | 38,280 | 38,030 | 38,270 | +430 | +1.1% | 103 |
151～
200
件表示中 / 3768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
