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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 29,720 | 29,860 | 29,690 | 29,690 | +110 | +0.4% | 21 |
| 2022/12/26 | 29,620 | 29,625 | 29,465 | 29,580 | -10 | ±0% | 68 |
| 2022/12/23 | 29,620 | 29,645 | 29,500 | 29,590 | -45 | -0.2% | 65 |
| 2022/12/22 | 29,505 | 29,635 | 29,375 | 29,635 | +35 | +0.1% | 19 |
| 2022/12/21 | 29,290 | 29,720 | 29,290 | 29,600 | -70 | -0.2% | 1,151 |
| 2022/12/20 | 29,830 | 29,915 | 29,545 | 29,670 | -160 | -0.5% | 14 |
| 2022/12/19 | 29,915 | 29,915 | 29,800 | 29,830 | -170 | -0.6% | 63 |
| 2022/12/16 | 30,000 | 30,050 | 29,895 | 30,000 | -80 | -0.3% | 28 |
| 2022/12/15 | 30,190 | 30,200 | 30,010 | 30,080 | -80 | -0.3% | 54 |
| 2022/12/14 | 30,040 | 30,160 | 29,985 | 30,160 | +30 | +0.1% | 77 |
| 2022/12/13 | 30,020 | 30,130 | 30,020 | 30,130 | +215 | +0.7% | 95 |
| 2022/12/12 | 29,995 | 30,000 | 29,895 | 29,915 | -195 | -0.6% | 79 |
| 2022/12/09 | 29,710 | 30,110 | 29,710 | 30,110 | +200 | +0.7% | 266 |
| 2022/12/08 | 29,760 | 29,915 | 29,755 | 29,910 | +40 | +0.1% | 1,653 |
| 2022/12/07 | 29,845 | 29,980 | 29,825 | 29,870 | +25 | +0.1% | 22 |
| 2022/12/06 | 29,630 | 29,845 | 29,630 | 29,845 | +145 | +0.5% | 9 |
| 2022/12/05 | 29,730 | 29,730 | 29,520 | 29,700 | -145 | -0.5% | 61 |
| 2022/12/02 | 30,010 | 30,010 | 29,715 | 29,845 | -235 | -0.8% | 3,390 |
| 2022/12/01 | 30,090 | 30,090 | 30,050 | 30,080 | -10 | ±0% | 28 |
| 2022/11/30 | 30,360 | 30,360 | 30,090 | 30,090 | -140 | -0.5% | 195 |
| 2022/11/29 | 30,320 | 30,320 | 30,230 | 30,230 | -60 | -0.2% | 17 |
| 2022/11/28 | 30,460 | 30,460 | 30,240 | 30,290 | -170 | -0.6% | 14 |
| 2022/11/25 | 30,430 | 30,470 | 30,400 | 30,460 | +170 | +0.6% | 18 |
| 2022/11/24 | 30,300 | 30,420 | 30,290 | 30,290 | +40 | +0.1% | 167 |
| 2022/11/22 | 29,890 | 30,290 | 29,890 | 30,250 | +510 | +1.7% | 92 |
| 2022/11/21 | 29,845 | 29,845 | 29,710 | 29,740 | +75 | +0.3% | 52 |
| 2022/11/18 | 29,580 | 29,665 | 29,580 | 29,665 | +270 | +0.9% | 6 |
| 2022/11/17 | 28,860 | 29,660 | 28,860 | 29,395 | +465 | +1.6% | 56 |
| 2022/11/16 | 29,090 | 29,090 | 28,925 | 28,930 | - | - | 52 |
| 2022/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/14 | 29,605 | 29,605 | 29,210 | 29,295 | -255 | -0.9% | 41 |
| 2022/11/11 | 30,000 | 30,020 | 29,435 | 29,550 | -220 | -0.7% | 141 |
| 2022/11/10 | 29,445 | 29,770 | 29,440 | 29,770 | +255 | +0.9% | 48 |
| 2022/11/09 | 29,515 | 29,515 | 29,515 | 29,515 | -50 | -0.2% | 2 |
| 2022/11/08 | 29,555 | 29,565 | 29,515 | 29,565 | +105 | +0.4% | 46 |
| 2022/11/07 | 29,335 | 29,460 | 29,005 | 29,460 | +135 | +0.5% | 23 |
| 2022/11/04 | 29,230 | 29,325 | 29,230 | 29,325 | -255 | -0.9% | 25 |
| 2022/11/02 | 29,280 | 29,650 | 29,280 | 29,580 | +385 | +1.3% | 64 |
| 2022/11/01 | 29,060 | 29,290 | 29,060 | 29,195 | +540 | +1.9% | 37 |
| 2022/10/31 | 28,715 | 28,730 | 28,655 | 28,655 | +135 | +0.5% | 21 |
| 2022/10/28 | 28,460 | 28,570 | 28,445 | 28,520 | -60 | -0.2% | 26 |
| 2022/10/27 | 28,885 | 28,885 | 28,545 | 28,580 | -320 | -1.1% | 26 |
| 2022/10/26 | 28,900 | 28,900 | 28,900 | 28,900 | +295 | +1% | 6 |
| 2022/10/25 | 28,615 | 28,615 | 28,605 | 28,605 | +160 | +0.6% | 102 |
| 2022/10/24 | 29,095 | 29,095 | 28,445 | 28,445 | -275 | -1% | 60 |
| 2022/10/21 | 28,885 | 28,885 | 28,720 | 28,720 | -260 | -0.9% | 10 |
| 2022/10/20 | 28,990 | 28,990 | 28,980 | 28,980 | -80 | -0.3% | 3 |
| 2022/10/19 | 29,100 | 29,260 | 29,060 | 29,060 | -165 | -0.6% | 94 |
| 2022/10/18 | 29,445 | 29,445 | 29,205 | 29,225 | +100 | +0.3% | 94 |
| 2022/10/17 | 29,100 | 29,210 | 29,100 | 29,125 | -225 | -0.8% | 7 |
651～
700
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
