39,490
-250 (-0.63%)
株価：2025/08/26 09:37
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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 27,710 | 27,710 | 27,410 | 27,560 | -300 | -1.1% | 84 |
| 2015/03/18 | 27,600 | 27,930 | 27,510 | 27,860 | +240 | +0.9% | 347 |
| 2015/03/17 | 27,620 | 27,620 | 27,460 | 27,620 | +20 | +0.1% | 16 |
| 2015/03/16 | 27,610 | 27,610 | 27,390 | 27,600 | - | - | 113 |
| 2015/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/12 | 27,320 | 27,500 | 27,260 | 27,490 | +120 | +0.4% | 43 |
| 2015/03/11 | 27,050 | 27,370 | 27,050 | 27,370 | +50 | +0.2% | 133 |
| 2015/03/10 | 27,500 | 27,750 | 27,200 | 27,320 | -180 | -0.7% | 104 |
| 2015/03/09 | 27,550 | 27,790 | 27,440 | 27,500 | -20 | -0.1% | 70 |
| 2015/03/06 | 27,250 | 27,580 | 27,180 | 27,520 | +420 | +1.5% | 120 |
| 2015/03/05 | 27,050 | 27,120 | 27,050 | 27,100 | +300 | +1.1% | 85 |
| 2015/03/04 | 26,800 | 26,800 | 26,800 | 26,800 | -100 | -0.4% | 1 |
| 2015/03/03 | 26,620 | 27,010 | 26,620 | 26,900 | +280 | +1.1% | 116 |
| 2015/03/02 | 26,810 | 26,850 | 26,520 | 26,620 | +80 | +0.3% | 53 |
| 2015/02/27 | 26,820 | 26,820 | 26,540 | 26,540 | +240 | +0.9% | 77 |
| 2015/02/26 | 26,180 | 26,300 | 26,180 | 26,300 | +140 | +0.5% | 16 |
| 2015/02/25 | 26,270 | 26,270 | 26,110 | 26,160 | ±0 | ±0% | 27 |
| 2015/02/24 | 26,100 | 26,160 | 25,950 | 26,160 | -100 | -0.4% | 213 |
| 2015/02/23 | 26,270 | 26,510 | 26,260 | 26,260 | +90 | +0.3% | 80 |
| 2015/02/20 | 26,200 | 26,200 | 26,110 | 26,170 | +30 | +0.1% | 25 |
| 2015/02/19 | 25,980 | 26,220 | 25,980 | 26,140 | +220 | +0.8% | 52 |
| 2015/02/18 | 25,770 | 25,920 | 25,770 | 25,920 | +390 | +1.5% | 46 |
| 2015/02/17 | 25,690 | 25,690 | 25,500 | 25,530 | -160 | -0.6% | 90 |
| 2015/02/16 | 25,650 | 25,800 | 25,650 | 25,690 | -190 | -0.7% | 99 |
| 2015/02/13 | 25,840 | 25,880 | 25,840 | 25,880 | +120 | +0.5% | 6 |
| 2015/02/12 | 25,540 | 25,800 | 25,540 | 25,760 | +510 | +2% | 47 |
| 2015/02/10 | 25,300 | 25,420 | 25,250 | 25,250 | +150 | +0.6% | 25 |
| 2015/02/09 | 25,100 | 25,100 | 25,100 | 25,100 | - | - | 10 |
| 2015/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/05 | 24,980 | 25,180 | 24,980 | 25,180 | +40 | +0.2% | 21 |
| 2015/02/04 | 25,050 | 25,360 | 25,050 | 25,140 | +260 | +1% | 4 |
| 2015/02/03 | 25,590 | 25,590 | 24,810 | 24,880 | -520 | -2% | 53 |
| 2015/02/02 | 25,350 | 25,450 | 25,350 | 25,400 | -380 | -1.5% | 238 |
| 2015/01/30 | 25,820 | 25,850 | 25,780 | 25,780 | +350 | +1.4% | 491 |
| 2015/01/29 | 25,490 | 25,490 | 25,430 | 25,430 | -270 | -1.1% | 14 |
| 2015/01/28 | 25,500 | 25,700 | 25,500 | 25,700 | +190 | +0.7% | 522 |
| 2015/01/27 | 25,160 | 25,510 | 25,160 | 25,510 | +590 | +2.4% | 21 |
| 2015/01/26 | 24,790 | 24,920 | 24,720 | 24,920 | -270 | -1.1% | 37 |
| 2015/01/23 | 25,100 | 25,190 | 25,080 | 25,190 | +430 | +1.7% | 26 |
| 2015/01/22 | 24,760 | 24,760 | 24,750 | 24,760 | +70 | +0.3% | 12 |
| 2015/01/21 | 24,640 | 24,780 | 24,640 | 24,690 | +170 | +0.7% | 41 |
| 2015/01/20 | 24,350 | 24,520 | 24,350 | 24,520 | +510 | +2.1% | 12 |
| 2015/01/19 | 24,010 | 24,010 | 24,010 | 24,010 | +240 | +1% | 3 |
| 2015/01/16 | 23,770 | 23,770 | 23,770 | 23,770 | -430 | -1.8% | 1 |
| 2015/01/15 | 24,020 | 24,200 | 24,020 | 24,200 | +250 | +1% | 2 |
| 2015/01/14 | 23,990 | 24,000 | 23,950 | 23,950 | +120 | +0.5% | 6 |
| 2015/01/13 | 23,610 | 23,830 | 23,610 | 23,830 | - | - | 3 |
| 2015/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/08 | 23,980 | 23,980 | 23,810 | 23,930 | +390 | +1.7% | 17 |
| 2015/01/07 | 23,540 | 23,540 | 23,540 | 23,540 | +70 | +0.3% | 4 |
2551～
2600
件表示中 / 3769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
