39,220
+650 (+1.69%)
株価：2024/05/10 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 38,300 | 39,300 | 38,300 | 39,220 | +650 | +1.7% | 93 |
| 2024/05/09 | 38,520 | 38,590 | 38,340 | 38,570 | +140 | +0.4% | 23 |
| 2024/05/08 | 38,680 | 38,730 | 38,370 | 38,430 | -270 | -0.7% | 24 |
| 2024/05/07 | 38,890 | 38,890 | 38,550 | 38,700 | +50 | +0.1% | 104 |
| 2024/05/02 | 38,680 | 38,870 | 38,560 | 38,650 | +20 | +0.1% | 631 |
| 2024/05/01 | 38,380 | 38,710 | 38,380 | 38,630 | +90 | +0.2% | 91 |
| 2024/04/30 | 38,490 | 38,720 | 38,350 | 38,540 | +200 | +0.5% | 244 |
| 2024/04/26 | 38,000 | 38,340 | 37,770 | 38,340 | +320 | +0.8% | 172 |
| 2024/04/25 | 38,060 | 38,250 | 37,930 | 38,020 | -270 | -0.7% | 87 |
| 2024/04/24 | 38,270 | 38,290 | 38,130 | 38,290 | +20 | +0.1% | 61 |
| 2024/04/23 | 38,120 | 38,330 | 38,060 | 38,270 | +260 | +0.7% | 111 |
| 2024/04/22 | 37,440 | 38,010 | 37,440 | 38,010 | +1,100 | +3% | 109 |
| 2024/04/19 | 37,070 | 37,200 | 36,800 | 36,910 | -470 | -1.3% | 794 |
| 2024/04/18 | 37,250 | 37,430 | 37,100 | 37,380 | +70 | +0.2% | 68 |
| 2024/04/17 | 37,430 | 37,520 | 37,180 | 37,310 | -150 | -0.4% | 50 |
| 2024/04/16 | 37,500 | 37,620 | 37,380 | 37,460 | -540 | -1.4% | 72 |
| 2024/04/15 | 37,990 | 38,020 | 37,860 | 38,000 | -100 | -0.3% | 81 |
| 2024/04/12 | 37,820 | 38,190 | 37,820 | 38,100 | +300 | +0.8% | 304 |
| 2024/04/11 | 37,790 | 37,830 | 37,540 | 37,800 | -200 | -0.5% | 70 |
| 2024/04/10 | 37,960 | 38,110 | 37,960 | 38,000 | -140 | -0.4% | 50 |
| 2024/04/09 | 38,180 | 38,180 | 37,980 | 38,140 | +130 | +0.3% | 63 |
| 2024/04/08 | 37,730 | 38,100 | 37,730 | 38,010 | +320 | +0.8% | 574 |
| 2024/04/05 | 37,470 | 37,690 | 37,350 | 37,690 | -10 | ±0% | 34 |
| 2024/04/04 | 37,650 | 37,880 | 37,590 | 37,700 | +150 | +0.4% | 83 |
| 2024/04/03 | 37,360 | 37,630 | 37,200 | 37,550 | -50 | -0.1% | 369 |
| 2024/04/02 | 38,080 | 38,240 | 37,520 | 37,600 | -210 | -0.6% | 149 |
| 2024/04/01 | 38,080 | 38,190 | 37,810 | 37,810 | -270 | -0.7% | 134 |
| 2024/03/29 | 38,100 | 38,100 | 37,900 | 38,080 | +410 | +1.1% | 79 |
| 2024/03/28 | 38,160 | 39,550 | 36,650 | 37,670 | -480 | -1.3% | 240 |
| 2024/03/27 | 38,040 | 38,200 | 37,870 | 38,150 | +310 | +0.8% | 196 |
| 2024/03/26 | 37,560 | 37,850 | 37,450 | 37,840 | +150 | +0.4% | 114 |
| 2024/03/25 | 37,690 | 37,950 | 37,690 | 37,690 | -230 | -0.6% | 448 |
| 2024/03/22 | 37,930 | 37,930 | 37,640 | 37,920 | +160 | +0.4% | 91 |
| 2024/03/21 | 37,710 | 37,960 | 37,650 | 37,760 | +100 | +0.3% | 321 |
| 2024/03/19 | 37,440 | 37,700 | 37,270 | 37,660 | +210 | +0.6% | 112 |
| 2024/03/18 | 37,220 | 37,460 | 37,150 | 37,450 | +570 | +1.5% | 407 |
| 2024/03/15 | 36,790 | 37,070 | 36,790 | 36,880 | -80 | -0.2% | 296 |
| 2024/03/14 | 36,500 | 36,980 | 36,500 | 36,960 | +420 | +1.1% | 222 |
| 2024/03/13 | 36,760 | 36,780 | 36,400 | 36,540 | -10 | ±0% | 201 |
| 2024/03/12 | 36,550 | 36,550 | 36,200 | 36,550 | -70 | -0.2% | 459 |
| 2024/03/11 | 36,560 | 36,620 | 36,300 | 36,620 | -210 | -0.6% | 329 |
| 2024/03/08 | 36,700 | 37,200 | 36,450 | 36,830 | -60 | -0.2% | 400 |
| 2024/03/07 | 37,480 | 37,500 | 36,880 | 36,890 | -100 | -0.3% | 353 |
| 2024/03/06 | 36,810 | 36,990 | 36,810 | 36,990 | +290 | +0.8% | 272 |
| 2024/03/05 | 36,560 | 36,740 | 36,380 | 36,700 | +80 | +0.2% | 341 |
| 2024/03/04 | 36,930 | 36,930 | 36,550 | 36,620 | -470 | -1.3% | 347 |
| 2024/03/01 | 37,440 | 37,440 | 36,900 | 37,090 | +110 | +0.3% | 163 |
| 2024/02/29 | 37,190 | 37,190 | 36,760 | 36,980 | -200 | -0.5% | 204 |
| 2024/02/28 | 37,260 | 37,270 | 37,080 | 37,180 | -70 | -0.2% | 71 |
| 2024/02/27 | 38,310 | 38,310 | 37,250 | 37,250 | -360 | -1% | 91 |
1～
50
件表示中 / 3452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
