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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 15,020 | 15,020 | 14,930 | 14,930 | -120 | -0.8% | 32 |
| 2012/08/14 | 14,910 | 15,050 | 14,910 | 15,050 | +260 | +1.8% | 26 |
| 2012/08/13 | 14,790 | 14,790 | 14,790 | 14,790 | - | - | 1 |
| 2012/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/09 | 14,800 | 14,860 | 14,800 | 14,860 | +110 | +0.7% | 2 |
| 2012/08/08 | 14,780 | 14,780 | 14,750 | 14,750 | - | - | 9 |
| 2012/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/03 | 14,310 | 14,360 | 14,310 | 14,360 | -180 | -1.2% | 21 |
| 2012/08/02 | 14,540 | 14,540 | 14,540 | 14,540 | - | - | 1 |
| 2012/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/31 | 14,580 | 14,580 | 14,580 | 14,580 | - | - | 1 |
| 2012/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/27 | 14,380 | 14,380 | 14,380 | 14,380 | +40 | +0.3% | 1 |
| 2012/07/26 | 14,430 | 14,430 | 14,340 | 14,340 | -10 | -0.1% | 25 |
| 2012/07/25 | 14,350 | 14,350 | 14,350 | 14,350 | +40 | +0.3% | 1 |
| 2012/07/24 | 14,390 | 14,390 | 14,310 | 14,310 | -90 | -0.6% | 7 |
| 2012/07/23 | 14,430 | 14,430 | 14,400 | 14,400 | - | - | 11 |
| 2012/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/19 | 14,650 | 14,650 | 14,650 | 14,650 | +70 | +0.5% | 2 |
| 2012/07/18 | 14,610 | 14,610 | 14,580 | 14,580 | -20 | -0.1% | 49 |
| 2012/07/17 | 14,520 | 14,600 | 14,520 | 14,600 | +100 | +0.7% | 21 |
| 2012/07/13 | 14,480 | 14,510 | 14,480 | 14,500 | - | - | 70 |
| 2012/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/11 | 14,340 | 14,340 | 14,340 | 14,340 | -350 | -2.4% | 2 |
| 2012/07/10 | 14,730 | 14,730 | 14,690 | 14,690 | - | - | 41 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 14,840 | 14,880 | 14,840 | 14,880 | - | - | 2 |
| 2012/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/29 | 14,760 | 14,760 | 14,760 | 14,760 | +110 | +0.8% | 1 |
| 2012/06/28 | 14,540 | 14,650 | 14,540 | 14,650 | +340 | +2.4% | 416 |
| 2012/06/27 | 14,310 | 14,310 | 14,310 | 14,310 | - | - | 5 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 14,290 | 14,290 | 14,290 | 14,290 | - | - | 1 |
| 2012/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/21 | 14,400 | 14,400 | 14,400 | 14,400 | +150 | +1.1% | 15 |
| 2012/06/20 | 14,250 | 14,250 | 14,250 | 14,250 | +150 | +1.1% | 1 |
| 2012/06/19 | 14,210 | 14,210 | 14,100 | 14,100 | -100 | -0.7% | 151 |
| 2012/06/18 | 14,200 | 14,200 | 14,200 | 14,200 | +110 | +0.8% | 36 |
| 2012/06/15 | 14,060 | 14,120 | 14,060 | 14,090 | - | - | 18 |
| 2012/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/13 | 14,090 | 14,090 | 14,090 | 14,090 | +210 | +1.5% | 35 |
| 2012/06/12 | 13,880 | 13,880 | 13,880 | 13,880 | -200 | -1.4% | 1 |
| 2012/06/11 | 14,080 | 14,080 | 14,080 | 14,080 | +200 | +1.4% | 1 |
| 2012/06/08 | 13,890 | 13,890 | 13,870 | 13,880 | -30 | -0.2% | 205 |
| 2012/06/07 | 13,840 | 13,910 | 13,840 | 13,910 | +160 | +1.2% | 23 |
| 2012/06/06 | 13,840 | 13,840 | 13,750 | 13,750 | -60 | -0.4% | 110 |
3151～
3200
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
