39,060
+100 (+0.26%)
株価：2025/05/08 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 29,520 | 29,520 | 28,910 | 28,950 | -540 | -1.8% | 228 |
| 2015/07/07 | 29,260 | 29,520 | 29,060 | 29,490 | +450 | +1.5% | 149 |
| 2015/07/06 | 29,340 | 29,340 | 28,950 | 29,040 | -310 | -1.1% | 350 |
| 2015/07/03 | 29,360 | 29,420 | 29,110 | 29,350 | +240 | +0.8% | 59 |
| 2015/07/02 | 29,580 | 29,620 | 29,100 | 29,110 | -190 | -0.6% | 507 |
| 2015/07/01 | 29,500 | 29,550 | 29,250 | 29,300 | -130 | -0.4% | 78 |
| 2015/06/30 | 29,240 | 29,510 | 29,240 | 29,430 | +190 | +0.6% | 27 |
| 2015/06/29 | 29,010 | 29,530 | 29,010 | 29,240 | -640 | -2.1% | 165 |
| 2015/06/26 | 29,910 | 29,910 | 29,880 | 29,880 | -20 | -0.1% | 17 |
| 2015/06/25 | 29,900 | 29,900 | 29,900 | 29,900 | -200 | -0.7% | 908 |
| 2015/06/24 | 29,750 | 30,150 | 29,750 | 30,100 | +410 | +1.4% | 255 |
| 2015/06/23 | 29,350 | 29,690 | 29,350 | 29,690 | +390 | +1.3% | 172 |
| 2015/06/22 | 29,360 | 29,360 | 29,300 | 29,300 | +10 | ±0% | 26 |
| 2015/06/19 | 29,230 | 29,350 | 29,010 | 29,290 | +290 | +1% | 27 |
| 2015/06/18 | 29,360 | 29,360 | 29,000 | 29,000 | -360 | -1.2% | 19 |
| 2015/06/17 | 29,270 | 29,360 | 29,090 | 29,360 | +100 | +0.3% | 11 |
| 2015/06/16 | 28,920 | 29,260 | 28,830 | 29,260 | +340 | +1.2% | 36 |
| 2015/06/15 | 29,050 | 29,050 | 28,800 | 28,920 | -130 | -0.4% | 63 |
| 2015/06/12 | 29,100 | 29,100 | 28,800 | 29,050 | -50 | -0.2% | 31 |
| 2015/06/11 | 28,680 | 29,100 | 28,680 | 29,100 | +430 | +1.5% | 41 |
| 2015/06/10 | 28,500 | 28,670 | 28,120 | 28,670 | +70 | +0.2% | 179 |
| 2015/06/09 | 28,700 | 28,700 | 28,600 | 28,600 | -100 | -0.3% | 5 |
| 2015/06/08 | 28,700 | 28,700 | 28,700 | 28,700 | +100 | +0.3% | 6 |
| 2015/06/05 | 28,610 | 28,620 | 28,600 | 28,600 | -200 | -0.7% | 85 |
| 2015/06/04 | 29,130 | 29,130 | 28,800 | 28,800 | -170 | -0.6% | 52 |
| 2015/06/03 | 29,320 | 29,320 | 28,920 | 28,970 | -350 | -1.2% | 57 |
| 2015/06/02 | 29,300 | 29,320 | 29,190 | 29,320 | +70 | +0.2% | 46 |
| 2015/06/01 | 29,200 | 29,270 | 28,970 | 29,250 | +10 | ±0% | 59 |
| 2015/05/29 | 29,240 | 29,330 | 29,200 | 29,240 | +70 | +0.2% | 33 |
| 2015/05/28 | 29,020 | 29,180 | 28,920 | 29,170 | +220 | +0.8% | 40 |
| 2015/05/27 | 29,350 | 29,350 | 28,880 | 28,950 | -330 | -1.1% | 147 |
| 2015/05/26 | 29,340 | 29,350 | 29,280 | 29,280 | -60 | -0.2% | 46 |
| 2015/05/25 | 29,350 | 29,350 | 29,310 | 29,340 | -50 | -0.2% | 44 |
| 2015/05/22 | 29,430 | 29,430 | 29,110 | 29,390 | -40 | -0.1% | 44 |
| 2015/05/21 | 29,340 | 29,520 | 29,340 | 29,430 | +450 | +1.6% | 99 |
| 2015/05/20 | 28,820 | 29,300 | 28,820 | 28,980 | +160 | +0.6% | 84 |
| 2015/05/19 | 28,480 | 28,880 | 28,470 | 28,820 | +340 | +1.2% | 68 |
| 2015/05/18 | 28,290 | 28,480 | 28,290 | 28,480 | +190 | +0.7% | 177 |
| 2015/05/15 | 28,250 | 28,330 | 28,010 | 28,290 | +300 | +1.1% | 212 |
| 2015/05/14 | 27,960 | 28,070 | 27,960 | 27,990 | -350 | -1.2% | 13 |
| 2015/05/13 | 28,370 | 28,370 | 27,960 | 28,340 | -50 | -0.2% | 141 |
| 2015/05/12 | 28,340 | 28,390 | 28,220 | 28,390 | -30 | -0.1% | 55 |
| 2015/05/11 | 28,510 | 28,510 | 28,270 | 28,420 | +200 | +0.7% | 13 |
| 2015/05/08 | 28,080 | 28,270 | 27,970 | 28,220 | +190 | +0.7% | 265 |
| 2015/05/07 | 28,110 | 28,210 | 27,970 | 28,030 | -80 | -0.3% | 490 |
| 2015/05/01 | 28,030 | 28,520 | 28,030 | 28,110 | +80 | +0.3% | 31 |
| 2015/04/30 | 29,050 | 29,050 | 28,020 | 28,030 | -1,040 | -3.6% | 389 |
| 2015/04/28 | 29,130 | 29,130 | 29,070 | 29,070 | -40 | -0.1% | 12 |
| 2015/04/27 | 29,170 | 29,210 | 28,880 | 29,110 | +60 | +0.2% | 22 |
| 2015/04/24 | 29,000 | 29,050 | 28,820 | 29,050 | +50 | +0.2% | 43 |
2401～
2450
件表示中 / 3694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
