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 |
|---|---|---|---|---|---|---|---|
| 2012/06/05 | 13,810 | 13,810 | 13,790 | 13,810 | ±0 | ±0% | 31 |
| 2012/06/04 | 13,650 | 13,810 | 13,620 | 13,810 | +50 | +0.4% | 252 |
| 2012/06/01 | 13,730 | 13,760 | 13,720 | 13,760 | ±0 | ±0% | 275 |
| 2012/05/31 | 13,770 | 13,770 | 13,750 | 13,760 | -60 | -0.4% | 232 |
| 2012/05/30 | 13,850 | 13,850 | 13,820 | 13,820 | -190 | -1.4% | 201 |
| 2012/05/29 | 14,010 | 14,010 | 14,010 | 14,010 | -50 | -0.4% | 300 |
| 2012/05/28 | 14,120 | 14,120 | 14,060 | 14,060 | +80 | +0.6% | 21 |
| 2012/05/25 | 13,960 | 13,980 | 13,960 | 13,980 | +220 | +1.6% | 5 |
| 2012/05/24 | 13,740 | 13,760 | 13,740 | 13,760 | +20 | +0.1% | 4 |
| 2012/05/23 | 13,770 | 13,800 | 13,710 | 13,740 | -10 | -0.1% | 321 |
| 2012/05/22 | 13,740 | 13,750 | 13,740 | 13,750 | +50 | +0.4% | 16 |
| 2012/05/21 | 13,720 | 13,720 | 13,700 | 13,700 | ±0 | ±0% | 2 |
| 2012/05/18 | 13,760 | 13,760 | 13,700 | 13,700 | -120 | -0.9% | 17 |
| 2012/05/17 | 13,820 | 13,820 | 13,820 | 13,820 | -180 | -1.3% | 1 |
| 2012/05/16 | 14,000 | 14,000 | 14,000 | 14,000 | ±0 | ±0% | 1 |
| 2012/05/15 | 13,980 | 14,020 | 13,950 | 14,000 | -100 | -0.7% | 114 |
| 2012/05/14 | 14,240 | 14,240 | 14,100 | 14,100 | -140 | -1% | 5 |
| 2012/05/11 | 14,310 | 14,310 | 14,240 | 14,240 | -210 | -1.5% | 46 |
| 2012/05/10 | 14,450 | 14,450 | 14,450 | 14,450 | -80 | -0.6% | 13 |
| 2012/05/09 | 14,580 | 14,600 | 14,530 | 14,530 | -10 | -0.1% | 5 |
| 2012/05/08 | 14,540 | 14,540 | 14,540 | 14,540 | -10 | -0.1% | 3 |
| 2012/05/07 | 14,530 | 14,550 | 14,530 | 14,550 | -100 | -0.7% | 4 |
| 2012/05/02 | 14,720 | 14,720 | 14,650 | 14,650 | +140 | +1% | 11 |
| 2012/05/01 | 14,510 | 14,510 | 14,510 | 14,510 | -260 | -1.8% | 1 |
| 2012/04/27 | 14,750 | 14,770 | 14,750 | 14,770 | -130 | -0.9% | 3 |
| 2012/04/26 | 14,900 | 14,900 | 14,900 | 14,900 | +150 | +1% | 1 |
| 2012/04/25 | 14,750 | 14,750 | 14,750 | 14,750 | -40 | -0.3% | 1 |
| 2012/04/24 | 14,690 | 14,790 | 14,690 | 14,790 | +20 | +0.1% | 2 |
| 2012/04/23 | 14,710 | 14,770 | 14,710 | 14,770 | +60 | +0.4% | 5 |
| 2012/04/20 | 14,680 | 14,710 | 14,680 | 14,710 | -80 | -0.5% | 8 |
| 2012/04/19 | 14,790 | 14,790 | 14,790 | 14,790 | -160 | -1.1% | 1 |
| 2012/04/18 | 14,960 | 14,960 | 14,950 | 14,950 | +190 | +1.3% | 21 |
| 2012/04/17 | 14,760 | 14,760 | 14,760 | 14,760 | -30 | -0.2% | 1 |
| 2012/04/16 | 14,730 | 14,810 | 14,730 | 14,790 | +70 | +0.5% | 18 |
| 2012/04/13 | 14,680 | 14,740 | 14,680 | 14,720 | +10 | +0.1% | 32 |
| 2012/04/12 | 14,680 | 14,710 | 14,680 | 14,710 | +40 | +0.3% | 41 |
| 2012/04/11 | 14,670 | 14,670 | 14,670 | 14,670 | -90 | -0.6% | 1 |
| 2012/04/10 | 14,830 | 14,830 | 14,760 | 14,760 | -20 | -0.1% | 34 |
| 2012/04/09 | 14,600 | 14,780 | 14,600 | 14,780 | -60 | -0.4% | 6 |
| 2012/04/06 | 14,820 | 14,840 | 14,810 | 14,840 | -100 | -0.7% | 7 |
| 2012/04/05 | 14,920 | 14,940 | 14,920 | 14,940 | -150 | -1% | 6 |
| 2012/04/04 | 15,040 | 15,090 | 15,040 | 15,090 | +40 | +0.3% | 7 |
| 2012/04/03 | 15,120 | 15,120 | 15,050 | 15,050 | -200 | -1.3% | 3 |
| 2012/04/02 | 15,110 | 15,250 | 15,110 | 15,250 | +150 | +1% | 3 |
| 2012/03/30 | 15,090 | 15,100 | 15,090 | 15,100 | +10 | +0.1% | 2 |
| 2012/03/29 | 14,970 | 15,090 | 14,970 | 15,090 | +190 | +1.3% | 8 |
| 2012/03/28 | 14,910 | 14,910 | 14,900 | 14,900 | -100 | -0.7% | 11 |
| 2012/03/27 | 14,880 | 15,000 | 14,880 | 15,000 | +260 | +1.8% | 43 |
| 2012/03/26 | 14,740 | 14,740 | 14,740 | 14,740 | +90 | +0.6% | 1 |
| 2012/03/23 | 14,650 | 14,650 | 14,650 | 14,650 | -50 | -0.3% | 5 |
3201～
3250
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
