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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 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 |
| 2014/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/21 | 20,990 | 21,030 | 20,990 | 21,030 | +140 | +0.7% | 21 |
| 2014/01/20 | 20,890 | 20,890 | 20,890 | 20,890 | -70 | -0.3% | 2 |
| 2014/01/17 | 20,960 | 20,960 | 20,960 | 20,960 | -60 | -0.3% | 2 |
| 2014/01/16 | 21,020 | 21,020 | 21,020 | 21,020 | +110 | +0.5% | 1 |
| 2014/01/15 | 20,910 | 20,910 | 20,910 | 20,910 | +240 | +1.2% | 5 |
| 2014/01/14 | 20,780 | 20,780 | 20,670 | 20,670 | -110 | -0.5% | 11 |
| 2014/01/10 | 20,740 | 20,780 | 20,740 | 20,780 | -70 | -0.3% | 2 |
| 2014/01/09 | 21,150 | 21,150 | 20,850 | 20,850 | -280 | -1.3% | 41 |
| 2014/01/08 | 21,170 | 21,170 | 21,130 | 21,130 | -220 | -1% | 8 |
| 2014/01/07 | 21,540 | 21,540 | 21,350 | 21,350 | -150 | -0.7% | 5 |
| 2014/01/06 | 21,570 | 21,570 | 21,500 | 21,500 | -20 | -0.1% | 25 |
| 2013/12/30 | 21,650 | 21,650 | 21,520 | 21,520 | - | - | 55 |
| 2013/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/12/26 | 21,120 | 21,280 | 21,120 | 21,280 | +240 | +1.1% | 31 |
| 2013/12/25 | 21,050 | 21,190 | 21,030 | 21,040 | +20 | +0.1% | 49 |
2801～
2850
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
