40,030
-60 (-0.15%)
株価：2025/08/22 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 40,040 | 40,040 | 39,880 | 40,030 | -60 | -0.1% | 91 |
| 2025/08/21 | 40,380 | 40,380 | 40,020 | 40,090 | -330 | -0.8% | 136 |
| 2025/08/20 | 39,770 | 40,450 | 39,770 | 40,420 | +680 | +1.7% | 266 |
| 2025/08/19 | 39,670 | 39,740 | 39,410 | 39,740 | +200 | +0.5% | 25 |
| 2025/08/18 | 39,480 | 39,940 | 39,480 | 39,540 | +190 | +0.5% | 45 |
| 2025/08/15 | 39,210 | 39,350 | 39,160 | 39,350 | +100 | +0.3% | 32 |
| 2025/08/14 | 39,590 | 39,590 | 39,250 | 39,250 | -400 | -1% | 40 |
| 2025/08/13 | 39,920 | 39,920 | 39,540 | 39,650 | -100 | -0.3% | 34 |
| 2025/08/12 | 39,580 | 39,870 | 39,500 | 39,750 | +170 | +0.4% | 75 |
| 2025/08/08 | 39,300 | 39,660 | 39,300 | 39,580 | +610 | +1.6% | 87 |
| 2025/08/07 | 38,810 | 39,300 | 38,780 | 38,970 | ±0 | ±0% | 50 |
| 2025/08/06 | 38,660 | 38,970 | 38,660 | 38,970 | +320 | +0.8% | 135 |
| 2025/08/05 | 38,550 | 38,870 | 38,420 | 38,650 | +50 | +0.1% | 1,570 |
| 2025/08/04 | 38,300 | 38,790 | 38,300 | 38,600 | -130 | -0.3% | 45 |
| 2025/08/01 | 38,280 | 38,830 | 38,280 | 38,730 | +510 | +1.3% | 128 |
| 2025/07/31 | 38,280 | 38,280 | 38,110 | 38,220 | +260 | +0.7% | 88 |
| 2025/07/30 | 37,780 | 37,960 | 37,780 | 37,960 | +260 | +0.7% | 14 |
| 2025/07/29 | 37,890 | 37,890 | 37,700 | 37,700 | -350 | -0.9% | 46 |
| 2025/07/28 | 37,950 | 38,320 | 37,930 | 38,050 | -160 | -0.4% | 346 |
| 2025/07/25 | 38,240 | 38,270 | 38,040 | 38,210 | -30 | -0.1% | 105 |
| 2025/07/24 | 38,110 | 38,300 | 38,100 | 38,240 | +140 | +0.4% | 1,241 |
| 2025/07/23 | 37,790 | 38,100 | 37,700 | 38,100 | +310 | +0.8% | 379 |
| 2025/07/22 | 37,840 | 38,130 | 37,670 | 37,790 | -170 | -0.4% | 251 |
| 2025/07/18 | 37,900 | 38,100 | 37,870 | 37,960 | +120 | +0.3% | 255 |
| 2025/07/17 | 37,810 | 37,840 | 37,600 | 37,840 | +140 | +0.4% | 247 |
| 2025/07/16 | 37,600 | 37,770 | 37,540 | 37,700 | +230 | +0.6% | 116 |
| 2025/07/15 | 37,740 | 37,740 | 37,470 | 37,470 | -60 | -0.2% | 270 |
| 2025/07/14 | 37,380 | 37,630 | 37,380 | 37,530 | -700 | -1.8% | 115 |
| 2025/07/11 | 38,340 | 38,460 | 38,190 | 38,230 | +130 | +0.3% | 931 |
| 2025/07/10 | 38,440 | 38,440 | 38,100 | 38,100 | -410 | -1.1% | 156 |
| 2025/07/09 | 38,550 | 38,550 | 38,400 | 38,510 | -30 | -0.1% | 27 |
| 2025/07/08 | 38,700 | 38,700 | 38,360 | 38,540 | -270 | -0.7% | 34 |
| 2025/07/07 | 39,020 | 39,020 | 38,810 | 38,810 | -60 | -0.2% | 9 |
| 2025/07/04 | 38,730 | 38,870 | 38,730 | 38,870 | +130 | +0.3% | 11 |
| 2025/07/03 | 38,680 | 38,950 | 38,680 | 38,740 | -240 | -0.6% | 11 |
| 2025/07/02 | 38,780 | 38,990 | 38,630 | 38,980 | +90 | +0.2% | 119 |
| 2025/07/01 | 38,940 | 39,040 | 38,720 | 38,890 | -50 | -0.1% | 170 |
| 2025/06/30 | 38,700 | 38,940 | 38,690 | 38,940 | +470 | +1.2% | 346 |
| 2025/06/27 | 38,390 | 38,570 | 38,390 | 38,470 | +150 | +0.4% | 435 |
| 2025/06/26 | 38,350 | 38,350 | 38,150 | 38,320 | +20 | +0.1% | 144 |
| 2025/06/25 | 38,400 | 38,400 | 38,180 | 38,300 | -180 | -0.5% | 57 |
| 2025/06/24 | 38,620 | 38,740 | 38,480 | 38,480 | +120 | +0.3% | 33 |
| 2025/06/23 | 38,360 | 38,360 | 38,220 | 38,360 | -90 | -0.2% | 75 |
| 2025/06/20 | 38,460 | 38,530 | 38,450 | 38,450 | +30 | +0.1% | 18 |
| 2025/06/19 | 38,360 | 38,420 | 38,340 | 38,420 | -170 | -0.4% | 17 |
| 2025/06/18 | 38,140 | 38,620 | 38,140 | 38,590 | +190 | +0.5% | 36 |
| 2025/06/17 | 38,510 | 38,540 | 38,340 | 38,400 | -100 | -0.3% | 424 |
| 2025/06/16 | 38,380 | 38,550 | 38,290 | 38,500 | +310 | +0.8% | 84 |
| 2025/06/13 | 38,310 | 38,310 | 38,150 | 38,190 | -320 | -0.8% | 20 |
| 2025/06/12 | 38,370 | 38,780 | 38,370 | 38,510 | +120 | +0.3% | 98 |
1～
50
件表示中 / 3768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
