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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 28,790 | 29,100 | 28,570 | 28,570 | +570 | +2% | 23 |
| 2016/01/14 | 28,000 | 28,000 | 27,840 | 28,000 | -1,290 | -4.4% | 17 |
| 2016/01/13 | 29,210 | 29,290 | 28,710 | 29,290 | +1,080 | +3.8% | 24 |
| 2016/01/12 | 28,680 | 28,680 | 28,210 | 28,210 | -970 | -3.3% | 36 |
| 2016/01/08 | 28,790 | 29,180 | 28,770 | 29,180 | +40 | +0.1% | 36 |
| 2016/01/07 | 29,250 | 29,720 | 29,140 | 29,140 | -580 | -2% | 128 |
| 2016/01/06 | 29,510 | 29,730 | 29,510 | 29,720 | -100 | -0.3% | 13 |
| 2016/01/05 | 30,100 | 30,100 | 29,470 | 29,820 | -180 | -0.6% | 99 |
| 2016/01/04 | 30,850 | 30,850 | 30,000 | 30,000 | -650 | -2.1% | 49 |
| 2015/12/30 | 30,350 | 30,800 | 30,350 | 30,650 | +650 | +2.2% | 29 |
| 2015/12/29 | 30,000 | 30,000 | 30,000 | 30,000 | ±0 | ±0% | 15 |
| 2015/12/28 | 29,940 | 30,000 | 29,870 | 30,000 | -500 | -1.6% | 25 |
| 2015/12/25 | 30,500 | 30,500 | 30,000 | 30,500 | ±0 | ±0% | 48 |
| 2015/12/24 | 30,500 | 30,500 | 30,500 | 30,500 | - | - | 31 |
| 2015/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/21 | 30,200 | 30,500 | 29,980 | 30,450 | -250 | -0.8% | 24 |
| 2015/12/18 | 30,600 | 31,200 | 30,400 | 30,700 | -50 | -0.2% | 50 |
| 2015/12/17 | 31,150 | 31,150 | 30,750 | 30,750 | +800 | +2.7% | 84 |
| 2015/12/16 | 29,680 | 29,950 | 29,680 | 29,950 | +300 | +1% | 36 |
| 2015/12/15 | 29,900 | 29,900 | 29,650 | 29,650 | +10 | ±0% | 3 |
| 2015/12/14 | 29,790 | 29,820 | 29,640 | 29,640 | -150 | -0.5% | 55 |
| 2015/12/11 | 29,900 | 29,900 | 29,790 | 29,790 | -110 | -0.4% | 24 |
| 2015/12/10 | 29,470 | 29,940 | 29,290 | 29,900 | +30 | +0.1% | 84 |
| 2015/12/09 | 30,400 | 30,400 | 29,870 | 29,870 | -280 | -0.9% | 8 |
| 2015/12/08 | 30,250 | 30,400 | 30,150 | 30,150 | -100 | -0.3% | 33 |
| 2015/12/07 | 30,000 | 30,400 | 30,000 | 30,250 | +280 | +0.9% | 94 |
| 2015/12/04 | 29,870 | 29,970 | 29,870 | 29,970 | -330 | -1.1% | 40 |
| 2015/12/03 | 30,000 | 30,300 | 30,000 | 30,300 | +250 | +0.8% | 62 |
| 2015/12/02 | 30,350 | 30,350 | 29,910 | 30,050 | +50 | +0.2% | 399 |
| 2015/12/01 | 30,000 | 30,000 | 30,000 | 30,000 | -150 | -0.5% | 3 |
| 2015/11/30 | 30,550 | 30,550 | 30,000 | 30,150 | -350 | -1.1% | 23 |
| 2015/11/27 | 30,700 | 30,700 | 30,400 | 30,500 | -200 | -0.7% | 45 |
| 2015/11/26 | 30,300 | 30,700 | 30,300 | 30,700 | +600 | +2% | 305 |
| 2015/11/25 | 30,100 | 30,100 | 30,100 | 30,100 | -200 | -0.7% | 77 |
| 2015/11/24 | 30,450 | 30,450 | 30,150 | 30,300 | +100 | +0.3% | 8 |
| 2015/11/20 | 30,150 | 30,300 | 30,150 | 30,200 | +50 | +0.2% | 19 |
| 2015/11/19 | 30,000 | 30,150 | 29,940 | 30,150 | +150 | +0.5% | 19 |
| 2015/11/18 | 30,050 | 30,250 | 30,000 | 30,000 | -50 | -0.2% | 14 |
| 2015/11/17 | 29,940 | 30,200 | 29,740 | 30,050 | +110 | +0.4% | 97 |
| 2015/11/16 | 30,150 | 30,150 | 29,500 | 29,940 | +130 | +0.4% | 164 |
| 2015/11/13 | 29,510 | 29,820 | 29,510 | 29,810 | +120 | +0.4% | 16 |
| 2015/11/12 | 29,690 | 29,800 | 29,550 | 29,690 | -70 | -0.2% | 56 |
| 2015/11/11 | 29,640 | 29,760 | 29,640 | 29,760 | +400 | +1.4% | 46 |
| 2015/11/10 | 29,090 | 29,550 | 29,090 | 29,360 | -140 | -0.5% | 85 |
| 2015/11/09 | 29,240 | 29,500 | 29,240 | 29,500 | +200 | +0.7% | 27 |
| 2015/11/06 | 29,430 | 29,430 | 29,300 | 29,300 | +170 | +0.6% | 8 |
| 2015/11/05 | 28,710 | 29,490 | 28,710 | 29,130 | +790 | +2.8% | 157 |
| 2015/11/04 | 28,900 | 28,900 | 28,340 | 28,340 | +180 | +0.6% | 26 |
| 2015/11/02 | 28,900 | 28,900 | 28,160 | 28,160 | -700 | -2.4% | 50 |
| 2015/10/30 | 28,650 | 28,860 | 28,650 | 28,860 | +260 | +0.9% | 18 |
2351～
2400
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
