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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 30,400 | 30,400 | 29,990 | 29,990 | -860 | -2.8% | 6 |
| 2016/06/10 | 30,850 | 30,850 | 30,850 | 30,850 | ±0 | ±0% | 1 |
| 2016/06/09 | 30,550 | 30,850 | 30,550 | 30,850 | +150 | +0.5% | 21 |
| 2016/06/08 | 30,500 | 30,700 | 30,500 | 30,700 | - | - | 39 |
| 2016/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/06 | 30,200 | 30,350 | 30,200 | 30,350 | +490 | +1.6% | 11 |
| 2016/06/03 | 29,690 | 29,860 | 29,690 | 29,860 | +20 | +0.1% | 2 |
| 2016/06/02 | 30,500 | 30,500 | 29,840 | 29,840 | -260 | -0.9% | 3 |
| 2016/06/01 | 30,600 | 30,600 | 30,100 | 30,100 | -350 | -1.1% | 10 |
| 2016/05/31 | 30,300 | 30,500 | 30,300 | 30,450 | +100 | +0.3% | 10 |
| 2016/05/30 | 30,000 | 30,350 | 30,000 | 30,350 | - | - | 68 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/24 | 30,000 | 30,000 | 30,000 | 30,000 | -200 | -0.7% | 10 |
| 2016/05/23 | 30,550 | 30,550 | 30,200 | 30,200 | -350 | -1.1% | 18 |
| 2016/05/20 | 30,400 | 30,550 | 30,400 | 30,550 | +650 | +2.2% | 4 |
| 2016/05/19 | 30,000 | 30,600 | 29,900 | 29,900 | -30 | -0.1% | 5 |
| 2016/05/18 | 30,500 | 30,500 | 29,930 | 29,930 | - | - | 22 |
| 2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/16 | 30,000 | 30,300 | 30,000 | 30,300 | +300 | +1% | 2 |
| 2016/05/13 | 30,000 | 30,000 | 30,000 | 30,000 | - | - | 1 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 30,300 | 30,300 | 30,300 | 30,300 | +150 | +0.5% | 1 |
| 2016/05/10 | 30,000 | 30,150 | 30,000 | 30,150 | +350 | +1.2% | 12 |
| 2016/05/09 | 29,800 | 29,800 | 29,800 | 29,800 | +70 | +0.2% | 3 |
| 2016/05/06 | 29,720 | 29,730 | 29,720 | 29,730 | +830 | +2.9% | 3 |
| 2016/05/02 | 28,110 | 29,100 | 28,110 | 28,900 | -550 | -1.9% | 60 |
| 2016/04/28 | 30,000 | 30,200 | 29,430 | 29,450 | -490 | -1.6% | 34 |
| 2016/04/27 | 29,920 | 30,000 | 29,920 | 29,940 | - | - | 17 |
| 2016/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/25 | 29,430 | 29,430 | 29,430 | 29,430 | -250 | -0.8% | 5 |
| 2016/04/22 | 29,910 | 29,910 | 29,680 | 29,680 | -250 | -0.8% | 7 |
| 2016/04/21 | 29,490 | 29,930 | 29,490 | 29,930 | +500 | +1.7% | 20 |
| 2016/04/20 | 30,050 | 30,050 | 29,430 | 29,430 | -620 | -2.1% | 12 |
| 2016/04/19 | 29,940 | 30,050 | 29,940 | 30,050 | - | - | 3 |
| 2016/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/14 | 29,230 | 29,500 | 29,230 | 29,500 | - | - | 28 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 29,300 | 29,300 | 29,300 | 29,300 | +320 | +1.1% | 10 |
| 2016/04/11 | 28,980 | 28,980 | 28,980 | 28,980 | -150 | -0.5% | 10 |
| 2016/04/08 | 28,560 | 29,130 | 28,500 | 29,130 | - | - | 12 |
| 2016/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/06 | 29,130 | 29,130 | 29,130 | 29,130 | ±0 | ±0% | 1 |
| 2016/04/05 | 28,830 | 29,130 | 28,830 | 29,130 | -520 | -1.8% | 10 |
| 2016/04/04 | 28,540 | 29,650 | 28,540 | 29,650 | +780 | +2.7% | 51 |
| 2016/04/01 | 29,420 | 29,420 | 28,870 | 28,870 | - | - | 15 |
| 2016/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/30 | 30,050 | 30,050 | 30,050 | 30,050 | ±0 | ±0% | 1 |
2251～
2300
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
