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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 30,500 | 30,500 | 30,500 | 30,500 | +100 | +0.3% | 1 |
| 2017/04/04 | 30,600 | 30,600 | 30,400 | 30,400 | -150 | -0.5% | 24 |
| 2017/04/03 | 30,300 | 30,550 | 30,300 | 30,550 | +250 | +0.8% | 17 |
| 2017/03/31 | 30,300 | 30,300 | 30,300 | 30,300 | -50 | -0.2% | 4 |
| 2017/03/30 | 30,700 | 30,700 | 30,350 | 30,350 | -450 | -1.5% | 6 |
| 2017/03/29 | 30,750 | 30,800 | 30,550 | 30,800 | +100 | +0.3% | 45 |
| 2017/03/28 | 30,700 | 30,700 | 30,700 | 30,700 | +50 | +0.2% | 1 |
| 2017/03/27 | 30,650 | 30,650 | 30,650 | 30,650 | -150 | -0.5% | 1 |
| 2017/03/24 | 30,800 | 30,800 | 30,800 | 30,800 | +200 | +0.7% | 71 |
| 2017/03/23 | 30,600 | 30,600 | 30,600 | 30,600 | -50 | -0.2% | 1 |
| 2017/03/22 | 30,650 | 30,650 | 30,650 | 30,650 | -150 | -0.5% | 10 |
| 2017/03/21 | 30,550 | 30,800 | 30,500 | 30,800 | +250 | +0.8% | 54 |
| 2017/03/17 | 30,550 | 30,550 | 30,550 | 30,550 | -50 | -0.2% | 20 |
| 2017/03/16 | 30,600 | 30,600 | 30,600 | 30,600 | -300 | -1% | 10 |
| 2017/03/15 | 30,900 | 30,900 | 30,900 | 30,900 | +200 | +0.7% | 2 |
| 2017/03/14 | 30,900 | 30,900 | 30,650 | 30,700 | -200 | -0.6% | 9 |
| 2017/03/13 | 30,650 | 30,900 | 30,650 | 30,900 | +250 | +0.8% | 54 |
| 2017/03/10 | 30,050 | 30,650 | 30,050 | 30,650 | - | - | 38 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 30,000 | 30,200 | 30,000 | 30,200 | +200 | +0.7% | 7 |
| 2017/03/06 | 30,000 | 30,000 | 30,000 | 30,000 | -100 | -0.3% | 2 |
| 2017/03/03 | 29,980 | 30,100 | 29,980 | 30,100 | +130 | +0.4% | 55 |
| 2017/03/02 | 29,870 | 30,050 | 29,870 | 29,970 | +170 | +0.6% | 23 |
| 2017/03/01 | 29,700 | 29,800 | 29,700 | 29,800 | ±0 | ±0% | 7 |
| 2017/02/28 | 29,800 | 29,800 | 29,800 | 29,800 | -150 | -0.5% | 7 |
| 2017/02/27 | 29,990 | 29,990 | 29,920 | 29,950 | -50 | -0.2% | 13 |
| 2017/02/24 | 29,650 | 30,000 | 29,650 | 30,000 | +350 | +1.2% | 27 |
| 2017/02/23 | 29,620 | 29,650 | 29,620 | 29,650 | +280 | +1% | 29 |
| 2017/02/22 | 29,370 | 29,370 | 29,370 | 29,370 | -240 | -0.8% | 400 |
| 2017/02/21 | 29,420 | 29,610 | 29,420 | 29,610 | +310 | +1.1% | 8 |
| 2017/02/20 | 29,300 | 29,300 | 29,300 | 29,300 | - | - | 35 |
| 2017/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/14 | 29,110 | 29,110 | 29,110 | 29,110 | -290 | -1% | 1 |
| 2017/02/13 | 29,140 | 29,400 | 29,140 | 29,400 | - | - | 4 |
| 2017/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/09 | 28,990 | 28,990 | 28,990 | 28,990 | - | - | 1 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 28,820 | 28,820 | 28,820 | 28,820 | - | - | 1 |
| 2017/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/03 | 28,860 | 29,320 | 28,860 | 29,320 | +100 | +0.3% | 20 |
| 2017/02/02 | 29,360 | 29,360 | 29,220 | 29,220 | +360 | +1.2% | 20 |
| 2017/02/01 | 28,860 | 28,860 | 28,860 | 28,860 | -30 | -0.1% | 2 |
| 2017/01/31 | 28,890 | 28,890 | 28,890 | 28,890 | - | - | 1 |
| 2017/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/27 | 29,000 | 29,190 | 28,860 | 28,860 | -70 | -0.2% | 54 |
| 2017/01/26 | 28,930 | 28,930 | 28,930 | 28,930 | +70 | +0.2% | 3 |
| 2017/01/25 | 28,700 | 29,090 | 28,700 | 28,860 | +160 | +0.6% | 451 |
2051～
2100
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
