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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/06/19 | 33,700 | 33,700 | 33,700 | 33,700 | ±0 | ±0% | 6 |
| 2017/06/16 | 33,800 | 33,800 | 33,700 | 33,700 | +300 | +0.9% | 214 |
| 2017/06/15 | 33,400 | 33,550 | 33,400 | 33,400 | -300 | -0.9% | 7 |
| 2017/06/14 | 33,700 | 33,700 | 33,700 | 33,700 | ±0 | ±0% | 53 |
| 2017/06/13 | 33,600 | 33,750 | 33,400 | 33,700 | +250 | +0.7% | 153 |
| 2017/06/12 | 33,000 | 33,450 | 33,000 | 33,450 | +450 | +1.4% | 10 |
| 2017/06/09 | 33,650 | 33,650 | 33,000 | 33,000 | - | - | 5 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 33,800 | 33,900 | 33,800 | 33,800 | +50 | +0.1% | 74 |
| 2017/06/05 | 33,300 | 33,750 | 33,300 | 33,750 | +400 | +1.2% | 43 |
| 2017/06/02 | 33,500 | 33,500 | 33,300 | 33,350 | -150 | -0.4% | 18 |
| 2017/06/01 | 33,100 | 33,500 | 33,100 | 33,500 | +500 | +1.5% | 17 |
| 2017/05/31 | 33,000 | 33,000 | 33,000 | 33,000 | -100 | -0.3% | 2 |
| 2017/05/30 | 33,100 | 33,100 | 33,100 | 33,100 | ±0 | ±0% | 18 |
| 2017/05/29 | 33,050 | 33,100 | 33,050 | 33,100 | - | - | 2 |
| 2017/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/25 | 32,900 | 32,900 | 32,900 | 32,900 | -300 | -0.9% | 3 |
| 2017/05/24 | 32,950 | 33,200 | 32,950 | 33,200 | - | - | 23 |
| 2017/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/22 | 32,500 | 32,500 | 32,500 | 32,500 | ±0 | ±0% | 2 |
| 2017/05/19 | 32,500 | 32,600 | 32,500 | 32,500 | -100 | -0.3% | 20 |
| 2017/05/18 | 32,450 | 32,600 | 32,450 | 32,600 | +50 | +0.2% | 33 |
| 2017/05/17 | 32,250 | 32,550 | 32,250 | 32,550 | +200 | +0.6% | 16 |
| 2017/05/16 | 32,050 | 32,350 | 32,050 | 32,350 | +450 | +1.4% | 39 |
| 2017/05/15 | 31,750 | 31,900 | 31,750 | 31,900 | +400 | +1.3% | 23 |
| 2017/05/12 | 31,600 | 31,600 | 31,500 | 31,500 | ±0 | ±0% | 11 |
| 2017/05/11 | 31,450 | 31,500 | 31,450 | 31,500 | +50 | +0.2% | 7 |
| 2017/05/10 | 31,250 | 31,450 | 31,250 | 31,450 | +150 | +0.5% | 22 |
| 2017/05/09 | 31,350 | 31,400 | 31,300 | 31,300 | -100 | -0.3% | 24 |
| 2017/05/08 | 30,900 | 31,400 | 30,900 | 31,400 | +850 | +2.8% | 64 |
| 2017/05/02 | 31,000 | 31,000 | 30,550 | 30,550 | - | - | 31 |
| 2017/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/28 | 30,450 | 30,450 | 30,450 | 30,450 | -450 | -1.5% | 1 |
| 2017/04/27 | 30,650 | 30,900 | 30,650 | 30,900 | +250 | +0.8% | 3 |
1951～
2000
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
