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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/07/10 | 32,500 | 32,500 | 32,500 | 32,500 | +150 | +0.5% | 15 |
| 2017/07/07 | 32,400 | 32,400 | 32,350 | 32,350 | -100 | -0.3% | 3 |
| 2017/07/06 | 32,450 | 32,450 | 32,450 | 32,450 | +400 | +1.2% | 5 |
| 2017/07/05 | 32,050 | 32,050 | 32,050 | 32,050 | ±0 | ±0% | 2 |
| 2017/07/04 | 32,800 | 32,800 | 32,000 | 32,050 | -850 | -2.6% | 52 |
| 2017/07/03 | 32,850 | 32,900 | 32,850 | 32,900 | +250 | +0.8% | 13 |
| 2017/06/30 | 32,850 | 32,850 | 32,600 | 32,650 | -450 | -1.4% | 38 |
| 2017/06/29 | 33,200 | 33,200 | 33,000 | 33,100 | +100 | +0.3% | 59 |
| 2017/06/28 | 33,400 | 33,400 | 33,000 | 33,000 | -400 | -1.2% | 184 |
| 2017/06/27 | 33,400 | 33,400 | 33,400 | 33,400 | - | - | 550 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 33,200 | 33,200 | 33,150 | 33,150 | -400 | -1.2% | 153 |
| 2017/06/22 | 33,600 | 33,600 | 33,450 | 33,550 | -100 | -0.3% | 259 |
| 2017/06/21 | 33,600 | 33,800 | 33,600 | 33,650 | -300 | -0.9% | 213 |
| 2017/06/20 | 33,950 | 33,950 | 33,950 | 33,950 | +250 | +0.7% | 112 |
1951～
2000
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
