39,740
-290 (-0.72%)
株価：2025/08/25 13:39
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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 21,690 | 21,800 | 21,690 | 21,800 | +140 | +0.6% | 14 |
| 2014/05/26 | 21,600 | 21,660 | 21,600 | 21,660 | - | - | 23 |
| 2014/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/21 | 21,080 | 21,080 | 21,080 | 21,080 | +80 | +0.4% | 20 |
| 2014/05/20 | 21,000 | 21,000 | 21,000 | 21,000 | ±0 | ±0% | 1 |
| 2014/05/19 | 20,990 | 21,000 | 20,990 | 21,000 | -240 | -1.1% | 35 |
| 2014/05/16 | 21,240 | 21,240 | 21,240 | 21,240 | - | - | 10 |
| 2014/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/13 | 21,550 | 21,550 | 21,540 | 21,540 | +140 | +0.7% | 4 |
| 2014/05/12 | 21,400 | 21,400 | 21,400 | 21,400 | - | - | 140 |
| 2014/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/07 | 21,240 | 21,240 | 21,240 | 21,240 | -190 | -0.9% | 2 |
| 2014/05/02 | 21,430 | 21,430 | 21,430 | 21,430 | - | - | 1 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 21,350 | 21,350 | 21,350 | 21,350 | +150 | +0.7% | 3 |
| 2014/04/28 | 21,200 | 21,200 | 21,200 | 21,200 | -250 | -1.2% | 5 |
| 2014/04/25 | 21,450 | 21,450 | 21,450 | 21,450 | - | - | 14 |
| 2014/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/23 | 21,390 | 21,390 | 21,390 | 21,390 | +140 | +0.7% | 25 |
| 2014/04/22 | 21,240 | 21,250 | 21,240 | 21,250 | - | - | 12 |
| 2014/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/16 | 21,020 | 21,020 | 21,020 | 21,020 | - | - | 1 |
| 2014/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/10 | 20,900 | 20,900 | 20,900 | 20,900 | - | - | 3 |
| 2014/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/08 | 20,850 | 20,900 | 20,840 | 20,900 | -100 | -0.5% | 13 |
| 2014/04/07 | 21,000 | 21,000 | 21,000 | 21,000 | -240 | -1.1% | 5 |
| 2014/04/04 | 21,250 | 21,250 | 21,140 | 21,240 | +90 | +0.4% | 48 |
| 2014/04/03 | 20,950 | 21,150 | 20,950 | 21,150 | +100 | +0.5% | 23 |
| 2014/04/02 | 21,220 | 21,220 | 21,050 | 21,050 | -110 | -0.5% | 5 |
| 2014/04/01 | 21,160 | 21,160 | 21,160 | 21,160 | +60 | +0.3% | 1 |
| 2014/03/31 | 21,100 | 21,100 | 21,040 | 21,100 | - | - | 7 |
| 2014/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/27 | 21,080 | 21,080 | 20,330 | 20,600 | +120 | +0.6% | 27 |
| 2014/03/26 | 20,500 | 20,500 | 20,480 | 20,480 | +350 | +1.7% | 2 |
| 2014/03/25 | 19,980 | 20,130 | 19,980 | 20,130 | +20 | +0.1% | 30 |
| 2014/03/24 | 20,110 | 20,110 | 20,110 | 20,110 | - | - | 2 |
| 2014/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/19 | 19,970 | 19,970 | 19,970 | 19,970 | -50 | -0.2% | 2 |
| 2014/03/18 | 20,020 | 20,020 | 20,020 | 20,020 | +100 | +0.5% | 3 |
| 2014/03/17 | 19,920 | 19,920 | 19,920 | 19,920 | -130 | -0.6% | 12 |
| 2014/03/14 | 20,050 | 20,050 | 20,050 | 20,050 | -400 | -2% | 7 |
| 2014/03/13 | 20,360 | 20,450 | 20,360 | 20,450 | - | - | 502 |
2751～
2800
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
