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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 29,225 | 29,350 | 29,075 | 29,350 | +555 | +1.9% | 16 |
| 2022/10/13 | 29,160 | 29,160 | 28,795 | 28,795 | -335 | -1.2% | 16 |
| 2022/10/12 | 29,015 | 29,240 | 29,015 | 29,130 | +190 | +0.7% | 34 |
| 2022/10/11 | 28,945 | 28,945 | 28,890 | 28,940 | -225 | -0.8% | 13 |
| 2022/10/07 | 29,080 | 29,165 | 29,060 | 29,165 | -235 | -0.8% | 28 |
| 2022/10/06 | 29,500 | 29,565 | 29,400 | 29,400 | -40 | -0.1% | 37 |
| 2022/10/05 | 29,870 | 29,870 | 29,440 | 29,440 | -160 | -0.5% | 26 |
| 2022/10/04 | 29,285 | 29,600 | 29,285 | 29,600 | +805 | +2.8% | 21 |
| 2022/10/03 | 29,150 | 29,150 | 28,670 | 28,795 | -370 | -1.3% | 26 |
| 2022/09/30 | 29,290 | 29,425 | 29,165 | 29,165 | -125 | -0.4% | 12 |
| 2022/09/29 | 28,925 | 29,290 | 28,925 | 29,290 | +690 | +2.4% | 9 |
| 2022/09/28 | 28,635 | 28,655 | 28,600 | 28,600 | -475 | -1.6% | 9 |
| 2022/09/27 | 28,935 | 29,075 | 28,935 | 29,075 | +330 | +1.1% | 5 |
| 2022/09/26 | 28,665 | 28,970 | 28,665 | 28,745 | -265 | -0.9% | 164 |
| 2022/09/22 | 28,810 | 29,070 | 28,810 | 29,010 | -125 | -0.4% | 9 |
| 2022/09/21 | 29,205 | 29,205 | 29,000 | 29,135 | -110 | -0.4% | 12 |
| 2022/09/20 | 29,255 | 29,260 | 29,015 | 29,245 | +245 | +0.8% | 24 |
| 2022/09/16 | 28,845 | 29,000 | 28,845 | 29,000 | +45 | +0.2% | 12 |
| 2022/09/15 | 28,890 | 29,105 | 28,890 | 28,955 | +5 | ±0% | 9 |
| 2022/09/14 | 29,090 | 29,090 | 28,950 | 28,950 | -500 | -1.7% | 30 |
| 2022/09/13 | 29,355 | 29,450 | 29,355 | 29,450 | +115 | +0.4% | 12 |
| 2022/09/12 | 29,395 | 29,395 | 29,280 | 29,335 | +45 | +0.2% | 13 |
| 2022/09/09 | 29,240 | 29,290 | 29,165 | 29,290 | +120 | +0.4% | 23 |
| 2022/09/08 | 28,860 | 29,195 | 28,860 | 29,170 | +550 | +1.9% | 8 |
| 2022/09/07 | 28,805 | 28,805 | 28,550 | 28,620 | -250 | -0.9% | 59 |
| 2022/09/06 | 28,985 | 28,985 | 28,870 | 28,870 | -140 | -0.5% | 18 |
| 2022/09/05 | 28,990 | 29,100 | 28,980 | 29,010 | -170 | -0.6% | 44 |
| 2022/09/02 | 29,230 | 29,230 | 29,100 | 29,180 | -50 | -0.2% | 12 |
| 2022/09/01 | 29,240 | 29,240 | 29,230 | 29,230 | -105 | -0.4% | 21 |
| 2022/08/31 | 29,350 | 29,350 | 29,335 | 29,335 | -190 | -0.6% | 12 |
| 2022/08/30 | 29,430 | 29,555 | 29,430 | 29,525 | +255 | +0.9% | 92 |
| 2022/08/29 | 29,135 | 29,270 | 29,100 | 29,270 | -175 | -0.6% | 59 |
| 2022/08/26 | 29,525 | 29,590 | 29,435 | 29,445 | -115 | -0.4% | 177 |
| 2022/08/25 | 29,560 | 29,560 | 29,550 | 29,560 | ±0 | ±0% | 15 |
| 2022/08/24 | 29,545 | 29,560 | 29,360 | 29,560 | -135 | -0.5% | 6 |
| 2022/08/23 | 29,660 | 29,735 | 29,640 | 29,695 | +20 | +0.1% | 70 |
| 2022/08/22 | 29,545 | 29,675 | 29,465 | 29,675 | +40 | +0.1% | 213 |
| 2022/08/19 | 29,590 | 29,635 | 29,590 | 29,635 | +25 | +0.1% | 7 |
| 2022/08/18 | 29,750 | 29,750 | 29,610 | 29,610 | -95 | -0.3% | 16 |
| 2022/08/17 | 29,620 | 29,705 | 29,620 | 29,705 | +90 | +0.3% | 48 |
| 2022/08/16 | 29,535 | 29,635 | 29,535 | 29,615 | +85 | +0.3% | 10 |
| 2022/08/15 | 29,380 | 29,530 | 29,340 | 29,530 | +205 | +0.7% | 59 |
| 2022/08/12 | 28,715 | 29,750 | 28,715 | 29,325 | +445 | +1.5% | 68 |
| 2022/08/10 | 28,880 | 28,880 | 28,880 | 28,880 | +55 | +0.2% | 1 |
| 2022/08/09 | 29,270 | 29,270 | 28,825 | 28,825 | -350 | -1.2% | 24 |
| 2022/08/08 | 29,085 | 29,175 | 29,025 | 29,175 | +180 | +0.6% | 38 |
| 2022/08/05 | 28,725 | 28,995 | 28,725 | 28,995 | +330 | +1.2% | 29 |
| 2022/08/04 | 29,065 | 29,065 | 28,650 | 28,665 | -255 | -0.9% | 69 |
| 2022/08/03 | 29,125 | 29,125 | 28,915 | 28,920 | -130 | -0.4% | 49 |
| 2022/08/02 | 29,445 | 29,445 | 29,050 | 29,050 | -290 | -1% | 11 |
701～
750
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
