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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 38,390 | 38,470 | 38,350 | 38,390 | -80 | -0.2% | 195 |
| 2025/06/10 | 38,390 | 38,500 | 38,390 | 38,470 | +190 | +0.5% | 275 |
| 2025/06/09 | 38,400 | 38,450 | 38,280 | 38,280 | +20 | +0.1% | 696 |
| 2025/06/06 | 38,250 | 38,400 | 38,250 | 38,260 | +40 | +0.1% | 48 |
| 2025/06/05 | 38,450 | 38,530 | 38,200 | 38,220 | -370 | -1% | 57 |
| 2025/06/04 | 38,620 | 38,740 | 38,590 | 38,590 | +30 | +0.1% | 84 |
| 2025/06/03 | 38,700 | 38,700 | 38,440 | 38,560 | +20 | +0.1% | 151 |
| 2025/06/02 | 38,560 | 38,620 | 38,510 | 38,540 | +20 | +0.1% | 62 |
| 2025/05/30 | 38,440 | 38,720 | 38,440 | 38,520 | -200 | -0.5% | 40 |
| 2025/05/29 | 38,810 | 38,870 | 38,680 | 38,720 | -10 | ±0% | 87 |
| 2025/05/28 | 38,750 | 38,780 | 38,590 | 38,730 | +220 | +0.6% | 67 |
| 2025/05/27 | 38,560 | 38,740 | 38,510 | 38,510 | -60 | -0.2% | 43 |
| 2025/05/26 | 38,270 | 38,570 | 38,270 | 38,570 | +300 | +0.8% | 80 |
| 2025/05/23 | 38,010 | 38,300 | 38,010 | 38,270 | +240 | +0.6% | 31 |
| 2025/05/22 | 37,910 | 38,240 | 37,910 | 38,030 | -280 | -0.7% | 21 |
| 2025/05/21 | 38,290 | 38,350 | 38,290 | 38,310 | +20 | +0.1% | 568 |
| 2025/05/20 | 38,910 | 38,910 | 38,290 | 38,290 | -530 | -1.4% | 82 |
| 2025/05/19 | 38,470 | 38,910 | 38,470 | 38,820 | +160 | +0.4% | 70 |
| 2025/05/16 | 38,550 | 38,660 | 38,490 | 38,660 | +260 | +0.7% | 126 |
| 2025/05/15 | 38,000 | 38,440 | 37,760 | 38,400 | +210 | +0.5% | 256 |
| 2025/05/14 | 39,070 | 39,070 | 38,050 | 38,190 | -770 | -2% | 144 |
| 2025/05/13 | 39,150 | 39,150 | 38,760 | 38,960 | -250 | -0.6% | 215 |
| 2025/05/12 | 39,680 | 39,680 | 39,090 | 39,210 | -260 | -0.7% | 60 |
| 2025/05/09 | 39,250 | 39,610 | 39,250 | 39,470 | +410 | +1% | 639 |
| 2025/05/08 | 39,110 | 39,110 | 38,650 | 39,060 | +100 | +0.3% | 1,159 |
| 2025/05/07 | 39,020 | 39,160 | 38,760 | 38,960 | +160 | +0.4% | 5,403 |
| 2025/05/02 | 39,020 | 39,480 | 38,430 | 38,800 | +90 | +0.2% | 668 |
| 2025/05/01 | 38,660 | 38,710 | 38,450 | 38,710 | +260 | +0.7% | 112 |
| 2025/04/30 | 38,310 | 38,610 | 38,310 | 38,450 | +230 | +0.6% | 1,206 |
| 2025/04/28 | 38,350 | 38,380 | 38,140 | 38,220 | +200 | +0.5% | 636 |
| 2025/04/25 | 38,220 | 38,360 | 38,020 | 38,020 | -210 | -0.5% | 346 |
| 2025/04/24 | 39,260 | 39,260 | 38,120 | 38,230 | -1,040 | -2.6% | 833 |
| 2025/04/23 | 39,000 | 40,700 | 38,910 | 39,270 | +470 | +1.2% | 566 |
| 2025/04/22 | 38,410 | 38,800 | 38,380 | 38,800 | +320 | +0.8% | 539 |
| 2025/04/21 | 38,490 | 38,620 | 38,280 | 38,480 | -10 | ±0% | 236 |
| 2025/04/18 | 38,010 | 38,490 | 38,010 | 38,490 | +220 | +0.6% | 123 |
| 2025/04/17 | 37,940 | 38,270 | 37,750 | 38,270 | +330 | +0.9% | 136 |
| 2025/04/16 | 37,650 | 37,940 | 37,600 | 37,940 | +370 | +1% | 83 |
| 2025/04/15 | 37,650 | 37,720 | 37,570 | 37,570 | +210 | +0.6% | 135 |
| 2025/04/14 | 37,300 | 37,680 | 37,300 | 37,360 | +350 | +0.9% | 173 |
| 2025/04/11 | 37,170 | 37,560 | 36,380 | 37,010 | -390 | -1% | 42 |
| 2025/04/10 | 37,140 | 37,400 | 36,500 | 37,400 | +1,570 | +4.4% | 126 |
| 2025/04/09 | 36,170 | 36,170 | 35,580 | 35,830 | -440 | -1.2% | 456 |
| 2025/04/08 | 35,910 | 36,420 | 35,580 | 36,270 | +1,060 | +3% | 531 |
| 2025/04/07 | 35,700 | 35,700 | 34,580 | 35,210 | -1,190 | -3.3% | 317 |
| 2025/04/04 | 35,790 | 36,860 | 35,790 | 36,400 | -90 | -0.2% | 166 |
| 2025/04/03 | 35,900 | 36,490 | 35,830 | 36,490 | -110 | -0.3% | 573 |
| 2025/04/02 | 37,450 | 37,450 | 36,600 | 36,600 | -590 | -1.6% | 795 |
| 2025/04/01 | 37,350 | 37,500 | 37,190 | 37,190 | -20 | -0.1% | 47 |
| 2025/03/31 | 37,530 | 37,530 | 37,070 | 37,210 | -790 | -2.1% | 289 |
51～
100
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
