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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 28,700 | 28,700 | 28,700 | 28,700 | -100 | -0.3% | 2 |
| 2017/01/23 | 28,890 | 28,890 | 28,800 | 28,800 | -170 | -0.6% | 52 |
| 2017/01/20 | 29,190 | 29,230 | 28,970 | 28,970 | +60 | +0.2% | 26 |
| 2017/01/19 | 28,810 | 29,230 | 28,810 | 28,910 | +10 | ±0% | 64 |
| 2017/01/18 | 29,220 | 29,220 | 28,900 | 28,900 | -160 | -0.6% | 10 |
| 2017/01/17 | 29,490 | 29,490 | 28,810 | 29,060 | -450 | -1.5% | 16 |
| 2017/01/16 | 29,510 | 29,510 | 29,510 | 29,510 | +60 | +0.2% | 2 |
| 2017/01/13 | 29,680 | 29,680 | 29,450 | 29,450 | -70 | -0.2% | 34 |
| 2017/01/12 | 29,600 | 29,600 | 29,520 | 29,520 | -70 | -0.2% | 14 |
| 2017/01/11 | 29,590 | 29,590 | 29,590 | 29,590 | -290 | -1% | 10 |
| 2017/01/10 | 30,200 | 30,200 | 29,880 | 29,880 | -320 | -1.1% | 12 |
| 2017/01/06 | 29,880 | 30,200 | 29,880 | 30,200 | +210 | +0.7% | 123 |
| 2017/01/05 | 29,990 | 29,990 | 29,990 | 29,990 | +100 | +0.3% | 3 |
| 2017/01/04 | 29,550 | 29,900 | 29,550 | 29,890 | +350 | +1.2% | 14 |
| 2016/12/30 | 29,610 | 29,610 | 29,540 | 29,540 | +80 | +0.3% | 102 |
| 2016/12/29 | 29,420 | 29,460 | 29,420 | 29,460 | -220 | -0.7% | 24 |
| 2016/12/28 | 29,680 | 29,680 | 29,680 | 29,680 | -30 | -0.1% | 1 |
| 2016/12/27 | 29,680 | 29,710 | 29,680 | 29,710 | +40 | +0.1% | 27 |
| 2016/12/26 | 29,460 | 29,670 | 29,460 | 29,670 | +210 | +0.7% | 10 |
| 2016/12/22 | 29,500 | 29,500 | 29,460 | 29,460 | -10 | ±0% | 26 |
| 2016/12/21 | 29,450 | 29,530 | 29,450 | 29,470 | +10 | ±0% | 5 |
| 2016/12/20 | 29,380 | 29,500 | 29,350 | 29,460 | +200 | +0.7% | 33 |
| 2016/12/19 | 29,060 | 29,340 | 29,060 | 29,260 | +50 | +0.2% | 20 |
| 2016/12/16 | 29,160 | 29,440 | 29,160 | 29,210 | +210 | +0.7% | 6 |
| 2016/12/15 | 29,160 | 29,160 | 28,940 | 29,000 | -160 | -0.5% | 8 |
| 2016/12/14 | 29,240 | 29,470 | 29,160 | 29,160 | -270 | -0.9% | 55 |
| 2016/12/13 | 29,100 | 29,500 | 29,090 | 29,430 | +560 | +1.9% | 82 |
| 2016/12/12 | 28,270 | 28,900 | 28,270 | 28,870 | +770 | +2.7% | 45 |
| 2016/12/09 | 27,940 | 28,130 | 27,930 | 28,100 | -50 | -0.2% | 7 |
| 2016/12/08 | 27,890 | 28,210 | 27,830 | 28,150 | +240 | +0.9% | 15 |
| 2016/12/07 | 28,000 | 28,050 | 27,900 | 27,910 | -90 | -0.3% | 10 |
| 2016/12/06 | 28,180 | 28,180 | 28,000 | 28,000 | -150 | -0.5% | 20 |
| 2016/12/05 | 28,050 | 28,410 | 28,050 | 28,150 | +60 | +0.2% | 22 |
| 2016/12/02 | 28,900 | 28,900 | 28,000 | 28,090 | -690 | -2.4% | 32 |
| 2016/12/01 | 28,900 | 29,210 | 28,780 | 28,780 | +180 | +0.6% | 188 |
| 2016/11/30 | 28,600 | 28,600 | 28,600 | 28,600 | -210 | -0.7% | 10 |
| 2016/11/29 | 28,430 | 28,810 | 28,430 | 28,810 | +460 | +1.6% | 17 |
| 2016/11/28 | 28,350 | 28,350 | 28,350 | 28,350 | - | - | 4 |
| 2016/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/24 | 28,520 | 28,520 | 28,520 | 28,520 | - | - | 1 |
| 2016/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/21 | 28,030 | 28,480 | 28,030 | 28,480 | +770 | +2.8% | 12 |
| 2016/11/18 | 28,190 | 28,190 | 27,710 | 27,710 | -360 | -1.3% | 14 |
| 2016/11/17 | 27,960 | 28,070 | 27,850 | 28,070 | +430 | +1.6% | 9 |
| 2016/11/16 | 27,580 | 27,640 | 27,580 | 27,640 | -20 | -0.1% | 2 |
| 2016/11/15 | 27,530 | 27,660 | 27,510 | 27,660 | -70 | -0.3% | 8 |
| 2016/11/14 | 27,510 | 27,730 | 27,510 | 27,730 | -50 | -0.2% | 21 |
| 2016/11/11 | 28,140 | 28,250 | 27,780 | 27,780 | -550 | -1.9% | 58 |
| 2016/11/10 | 28,410 | 28,410 | 28,310 | 28,330 | +240 | +0.9% | 18 |
| 2016/11/09 | 28,400 | 28,400 | 27,920 | 28,090 | -910 | -3.1% | 27 |
2101～
2150
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
