38,870
+130 (+0.34%)
株価：2025/07/04 14:01
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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 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 |
| 2014/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/11 | 20,840 | 20,840 | 20,840 | 20,840 | +100 | +0.5% | 1 |
| 2014/03/10 | 20,670 | 20,740 | 20,670 | 20,740 | -260 | -1.2% | 2 |
| 2014/03/07 | 21,000 | 21,000 | 21,000 | 21,000 | +180 | +0.9% | 4 |
| 2014/03/06 | 20,700 | 20,820 | 20,700 | 20,820 | +40 | +0.2% | 419 |
| 2014/03/05 | 20,780 | 20,780 | 20,780 | 20,780 | +350 | +1.7% | 2 |
| 2014/03/04 | 20,480 | 20,480 | 20,430 | 20,430 | +100 | +0.5% | 18 |
| 2014/03/03 | 20,590 | 20,590 | 20,290 | 20,330 | - | - | 21 |
| 2014/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/27 | 20,910 | 20,910 | 20,910 | 20,910 | ±0 | ±0% | 2 |
| 2014/02/26 | 20,910 | 20,910 | 20,910 | 20,910 | -140 | -0.7% | 50 |
| 2014/02/25 | 21,050 | 21,050 | 21,050 | 21,050 | +350 | +1.7% | 10 |
| 2014/02/24 | 20,700 | 20,700 | 20,700 | 20,700 | -80 | -0.4% | 10 |
| 2014/02/21 | 20,610 | 20,780 | 20,610 | 20,780 | - | - | 13 |
| 2014/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/19 | 20,740 | 20,740 | 20,730 | 20,730 | +150 | +0.7% | 61 |
| 2014/02/18 | 20,580 | 20,580 | 20,580 | 20,580 | +280 | +1.4% | 3 |
| 2014/02/17 | 20,230 | 20,300 | 20,230 | 20,300 | -60 | -0.3% | 51 |
| 2014/02/14 | 20,500 | 20,500 | 20,360 | 20,360 | - | - | 400 |
| 2014/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/12 | 20,650 | 20,650 | 20,650 | 20,650 | +100 | +0.5% | 30 |
| 2014/02/10 | 20,550 | 20,550 | 20,550 | 20,550 | - | - | 1 |
| 2014/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/06 | 20,050 | 20,050 | 20,050 | 20,050 | +330 | +1.7% | 3 |
| 2014/02/05 | 19,880 | 19,880 | 19,720 | 19,720 | -160 | -0.8% | 33 |
| 2014/02/04 | 20,080 | 20,080 | 19,880 | 19,880 | - | - | 65 |
| 2014/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/28 | 20,600 | 20,600 | 20,450 | 20,450 | +150 | +0.7% | 6 |
| 2014/01/27 | 20,360 | 20,360 | 20,280 | 20,300 | -480 | -2.3% | 30 |
| 2014/01/24 | 20,940 | 20,940 | 20,780 | 20,780 | -470 | -2.2% | 96 |
| 2014/01/23 | 21,250 | 21,250 | 21,250 | 21,250 | - | - | 30 |
2751～
2800
件表示中 / 3735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
