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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 29,880 | 30,200 | 29,880 | 30,050 | - | - | 38 |
| 2016/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/25 | 29,450 | 29,450 | 29,450 | 29,450 | -50 | -0.2% | 1 |
| 2016/03/24 | 29,430 | 29,500 | 29,430 | 29,500 | - | - | 5 |
| 2016/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/22 | 28,900 | 29,010 | 28,900 | 29,010 | -220 | -0.8% | 3 |
| 2016/03/18 | 29,560 | 29,560 | 29,210 | 29,230 | -140 | -0.5% | 13 |
| 2016/03/17 | 29,370 | 29,370 | 29,370 | 29,370 | - | - | 1 |
| 2016/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/15 | 29,330 | 29,330 | 29,320 | 29,320 | -380 | -1.3% | 14 |
| 2016/03/14 | 29,250 | 29,700 | 29,250 | 29,700 | - | - | 5 |
| 2016/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/10 | 28,860 | 29,110 | 28,860 | 29,060 | +110 | +0.4% | 10 |
| 2016/03/09 | 28,950 | 28,950 | 28,950 | 28,950 | - | - | 1 |
| 2016/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/07 | 29,350 | 29,350 | 29,350 | 29,350 | +10 | ±0% | 1 |
| 2016/03/04 | 29,340 | 29,340 | 29,340 | 29,340 | - | - | 30 |
| 2016/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/02 | 30,000 | 30,150 | 30,000 | 30,150 | +850 | +2.9% | 6 |
| 2016/03/01 | 28,800 | 29,300 | 28,800 | 29,300 | +500 | +1.7% | 33 |
| 2016/02/29 | 29,250 | 29,360 | 28,800 | 28,800 | -710 | -2.4% | 74 |
| 2016/02/26 | 28,940 | 29,890 | 28,940 | 29,510 | +350 | +1.2% | 8 |
| 2016/02/25 | 29,120 | 29,160 | 29,120 | 29,160 | +360 | +1.3% | 32 |
| 2016/02/24 | 28,800 | 28,800 | 28,800 | 28,800 | ±0 | ±0% | 10 |
| 2016/02/23 | 29,160 | 29,160 | 28,800 | 28,800 | ±0 | ±0% | 7 |
| 2016/02/22 | 28,800 | 28,800 | 28,800 | 28,800 | +90 | +0.3% | 2 |
| 2016/02/19 | 28,710 | 28,710 | 28,710 | 28,710 | -100 | -0.3% | 1 |
| 2016/02/18 | 29,000 | 29,200 | 28,810 | 28,810 | +720 | +2.6% | 7 |
| 2016/02/17 | 29,010 | 29,010 | 27,900 | 28,090 | -1,110 | -3.8% | 35 |
| 2016/02/16 | 29,520 | 29,520 | 29,200 | 29,200 | -120 | -0.4% | 31 |
| 2016/02/15 | 27,890 | 29,320 | 27,890 | 29,320 | +1,440 | +5.2% | 9 |
| 2016/02/12 | 27,730 | 28,460 | 27,730 | 27,880 | -1,000 | -3.5% | 64 |
| 2016/02/10 | 29,740 | 30,250 | 28,760 | 28,880 | -860 | -2.9% | 31 |
| 2016/02/09 | 30,500 | 30,500 | 29,620 | 29,740 | -1,260 | -4.1% | 98 |
| 2016/02/08 | 30,300 | 31,000 | 30,300 | 31,000 | +500 | +1.6% | 5 |
| 2016/02/05 | 31,000 | 31,100 | 30,250 | 30,500 | -500 | -1.6% | 15 |
| 2016/02/04 | 31,200 | 31,200 | 31,000 | 31,000 | -700 | -2.2% | 4 |
| 2016/02/03 | 31,450 | 31,700 | 31,000 | 31,700 | +100 | +0.3% | 70 |
| 2016/02/02 | 31,350 | 31,950 | 31,350 | 31,600 | -300 | -0.9% | 55 |
| 2016/02/01 | 31,950 | 31,950 | 31,100 | 31,900 | +1,350 | +4.4% | 56 |
| 2016/01/29 | 29,400 | 30,850 | 29,400 | 30,550 | +1,220 | +4.2% | 152 |
| 2016/01/28 | 29,280 | 29,330 | 29,280 | 29,330 | +110 | +0.4% | 41 |
| 2016/01/27 | 29,160 | 29,230 | 28,610 | 29,220 | +780 | +2.7% | 5 |
| 2016/01/26 | 28,260 | 28,940 | 28,260 | 28,440 | -30 | -0.1% | 8 |
| 2016/01/25 | 28,700 | 29,040 | 28,470 | 28,470 | +590 | +2.1% | 23 |
| 2016/01/22 | 27,360 | 27,880 | 26,990 | 27,880 | +1,020 | +3.8% | 20 |
| 2016/01/21 | 26,810 | 27,310 | 26,360 | 26,860 | -340 | -1.3% | 27 |
| 2016/01/20 | 27,850 | 27,850 | 27,200 | 27,200 | -650 | -2.3% | 24 |
| 2016/01/19 | 28,040 | 28,040 | 27,800 | 27,850 | -690 | -2.4% | 41 |
| 2016/01/18 | 28,250 | 28,540 | 27,680 | 28,540 | -30 | -0.1% | 55 |
2301～
2350
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
