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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 16,340 | 16,340 | 16,340 | 16,340 | +230 | +1.4% | 1 |
| 2013/01/11 | 16,020 | 16,150 | 16,020 | 16,110 | +130 | +0.8% | 26 |
| 2013/01/10 | 15,970 | 15,980 | 15,970 | 15,980 | ±0 | ±0% | 3 |
| 2013/01/09 | 15,980 | 15,980 | 15,980 | 15,980 | -90 | -0.6% | 1 |
| 2013/01/08 | 16,000 | 16,120 | 16,000 | 16,070 | +110 | +0.7% | 19 |
| 2013/01/07 | 15,890 | 16,010 | 15,890 | 15,960 | +180 | +1.1% | 36 |
| 2013/01/04 | 15,830 | 15,830 | 15,700 | 15,780 | +280 | +1.8% | 2,744 |
| 2012/12/28 | 15,500 | 15,510 | 15,460 | 15,500 | -10 | -0.1% | 6,165 |
| 2012/12/27 | 15,470 | 15,520 | 15,470 | 15,510 | +90 | +0.6% | 1,814 |
| 2012/12/26 | 15,490 | 15,490 | 15,350 | 15,420 | -30 | -0.2% | 11 |
| 2012/12/25 | 15,520 | 15,520 | 15,420 | 15,450 | - | - | 1,265 |
| 2012/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/20 | 15,430 | 15,500 | 15,430 | 15,500 | +100 | +0.6% | 33 |
| 2012/12/19 | 15,280 | 15,400 | 15,280 | 15,400 | +210 | +1.4% | 31 |
| 2012/12/18 | 15,190 | 15,190 | 15,190 | 15,190 | -30 | -0.2% | 10 |
| 2012/12/17 | 15,420 | 15,420 | 15,220 | 15,220 | -40 | -0.3% | 51 |
| 2012/12/14 | 15,280 | 15,280 | 15,260 | 15,260 | -40 | -0.3% | 5 |
| 2012/12/13 | 15,300 | 15,300 | 15,300 | 15,300 | - | - | 5 |
| 2012/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 15,470 | 15,470 | 15,470 | 15,470 | -50 | -0.3% | 1 |
| 2012/12/07 | 15,520 | 15,520 | 15,520 | 15,520 | +50 | +0.3% | 1 |
| 2012/12/06 | 15,430 | 15,470 | 15,430 | 15,470 | +230 | +1.5% | 7 |
| 2012/12/05 | 15,240 | 15,240 | 15,240 | 15,240 | -90 | -0.6% | 12 |
| 2012/12/04 | 15,330 | 15,330 | 15,330 | 15,330 | +70 | +0.5% | 5 |
| 2012/12/03 | 15,330 | 15,330 | 15,260 | 15,260 | -190 | -1.2% | 11 |
| 2012/11/30 | 15,400 | 15,450 | 15,400 | 15,450 | +140 | +0.9% | 30 |
| 2012/11/29 | 15,290 | 15,310 | 15,290 | 15,310 | +50 | +0.3% | 6 |
| 2012/11/28 | 15,140 | 15,260 | 15,140 | 15,260 | -40 | -0.3% | 46 |
| 2012/11/27 | 15,210 | 15,300 | 15,210 | 15,300 | +280 | +1.9% | 56 |
| 2012/11/26 | 15,020 | 15,020 | 15,020 | 15,020 | -20 | -0.1% | 10 |
| 2012/11/22 | 15,110 | 15,110 | 15,040 | 15,040 | +60 | +0.4% | 18 |
| 2012/11/21 | 14,980 | 14,980 | 14,980 | 14,980 | +80 | +0.5% | 20 |
| 2012/11/20 | 14,950 | 14,950 | 14,890 | 14,900 | -80 | -0.5% | 50 |
| 2012/11/19 | 14,980 | 14,980 | 14,980 | 14,980 | +590 | +4.1% | 41 |
| 2012/11/16 | 14,390 | 14,390 | 14,390 | 14,390 | - | - | 1 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 14,470 | 14,470 | 14,470 | 14,470 | +30 | +0.2% | 20 |
| 2012/11/13 | 14,570 | 14,570 | 14,440 | 14,440 | -150 | -1% | 12 |
| 2012/11/12 | 14,620 | 14,620 | 14,580 | 14,590 | -120 | -0.8% | 32 |
| 2012/11/09 | 14,710 | 14,710 | 14,660 | 14,710 | -90 | -0.6% | 16 |
| 2012/11/08 | 14,800 | 14,800 | 14,800 | 14,800 | - | - | 1 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/06 | 15,050 | 15,110 | 15,050 | 15,110 | +210 | +1.4% | 30 |
| 2012/11/05 | 14,900 | 14,900 | 14,900 | 14,900 | -80 | -0.5% | 2 |
| 2012/11/02 | 14,980 | 14,980 | 14,980 | 14,980 | +70 | +0.5% | 1 |
| 2012/11/01 | 14,910 | 14,910 | 14,910 | 14,910 | +20 | +0.1% | 10 |
| 2012/10/31 | 14,780 | 14,890 | 14,780 | 14,890 | -110 | -0.7% | 2 |
| 2012/10/30 | 15,150 | 15,150 | 15,000 | 15,000 | -150 | -1% | 11 |
| 2012/10/29 | 15,100 | 15,150 | 15,100 | 15,150 | - | - | 64 |
3051～
3100
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
