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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 37,390 | 37,900 | 37,350 | 37,840 | +450 | +1.2% | 87 |
| 2024/10/25 | 37,670 | 37,670 | 37,300 | 37,390 | -230 | -0.6% | 80 |
| 2024/10/24 | 37,340 | 37,680 | 37,340 | 37,620 | +190 | +0.5% | 58 |
| 2024/10/23 | 37,610 | 37,730 | 37,400 | 37,430 | +110 | +0.3% | 19 |
| 2024/10/22 | 37,550 | 37,550 | 37,070 | 37,320 | -70 | -0.2% | 58 |
| 2024/10/21 | 37,850 | 37,850 | 37,310 | 37,390 | -470 | -1.2% | 150 |
| 2024/10/18 | 38,070 | 38,070 | 37,860 | 37,860 | -100 | -0.3% | 17 |
| 2024/10/17 | 38,180 | 38,190 | 37,950 | 37,960 | -100 | -0.3% | 233 |
| 2024/10/16 | 38,250 | 38,500 | 38,050 | 38,060 | -380 | -1% | 79 |
| 2024/10/15 | 38,350 | 38,670 | 38,350 | 38,440 | +90 | +0.2% | 136 |
| 2024/10/11 | 38,820 | 38,820 | 38,330 | 38,350 | -420 | -1.1% | 976 |
| 2024/10/10 | 38,700 | 38,810 | 38,600 | 38,770 | +260 | +0.7% | 49 |
| 2024/10/09 | 38,630 | 38,630 | 38,440 | 38,510 | +150 | +0.4% | 29 |
| 2024/10/08 | 38,550 | 38,650 | 38,360 | 38,360 | -550 | -1.4% | 44 |
| 2024/10/07 | 39,270 | 39,270 | 38,670 | 38,910 | +280 | +0.7% | 631 |
| 2024/10/04 | 38,290 | 38,630 | 38,290 | 38,630 | +360 | +0.9% | 41 |
| 2024/10/03 | 38,260 | 38,460 | 38,120 | 38,270 | +500 | +1.3% | 24 |
| 2024/10/02 | 38,030 | 38,070 | 37,740 | 37,770 | -410 | -1.1% | 74 |
| 2024/10/01 | 38,340 | 39,340 | 38,180 | 38,180 | +140 | +0.4% | 54 |
| 2024/09/30 | 37,560 | 38,320 | 37,560 | 38,040 | -960 | -2.5% | 108 |
| 2024/09/27 | 38,510 | 39,000 | 38,280 | 39,000 | +720 | +1.9% | 1,218 |
| 2024/09/26 | 37,810 | 38,400 | 37,810 | 38,280 | +610 | +1.6% | 157 |
| 2024/09/25 | 37,790 | 37,790 | 37,510 | 37,670 | -120 | -0.3% | 113 |
| 2024/09/24 | 37,820 | 38,000 | 37,630 | 37,790 | +290 | +0.8% | 57 |
| 2024/09/20 | 37,700 | 37,710 | 37,500 | 37,500 | ±0 | ±0% | 175 |
| 2024/09/19 | 37,390 | 37,700 | 37,390 | 37,500 | +410 | +1.1% | 3,046 |
| 2024/09/18 | 37,440 | 37,460 | 37,000 | 37,090 | -200 | -0.5% | 181 |
| 2024/09/17 | 36,900 | 37,330 | 36,870 | 37,290 | +390 | +1.1% | 297 |
| 2024/09/13 | 37,660 | 37,660 | 36,900 | 36,900 | -360 | -1% | 122 |
| 2024/09/12 | 37,100 | 37,640 | 37,050 | 37,260 | +160 | +0.4% | 68 |
| 2024/09/11 | 37,760 | 37,760 | 36,930 | 37,100 | -930 | -2.4% | 554 |
| 2024/09/10 | 38,030 | 38,260 | 37,890 | 38,030 | +260 | +0.7% | 1,319 |
| 2024/09/09 | 37,000 | 37,800 | 37,000 | 37,770 | +150 | +0.4% | 135 |
| 2024/09/06 | 37,600 | 37,760 | 37,440 | 37,620 | +180 | +0.5% | 553 |
| 2024/09/05 | 37,100 | 37,490 | 37,100 | 37,440 | +220 | +0.6% | 260 |
| 2024/09/04 | 37,200 | 37,490 | 37,060 | 37,220 | -240 | -0.6% | 166 |
| 2024/09/03 | 37,170 | 37,610 | 37,170 | 37,460 | +160 | +0.4% | 57 |
| 2024/09/02 | 37,600 | 37,600 | 37,120 | 37,300 | -310 | -0.8% | 163 |
| 2024/08/30 | 37,620 | 37,620 | 37,420 | 37,610 | +20 | +0.1% | 52 |
| 2024/08/29 | 37,540 | 37,590 | 37,490 | 37,590 | -10 | ±0% | 48 |
| 2024/08/28 | 37,600 | 37,670 | 37,420 | 37,600 | -60 | -0.2% | 107 |
| 2024/08/27 | 37,370 | 37,660 | 37,370 | 37,660 | +310 | +0.8% | 97 |
| 2024/08/26 | 37,410 | 37,410 | 37,210 | 37,350 | -130 | -0.3% | 125 |
| 2024/08/23 | 37,420 | 37,560 | 37,330 | 37,480 | +240 | +0.6% | 77 |
| 2024/08/22 | 37,090 | 37,260 | 37,000 | 37,240 | +360 | +1% | 116 |
| 2024/08/21 | 36,730 | 37,070 | 36,730 | 36,880 | -250 | -0.7% | 48 |
| 2024/08/20 | 36,800 | 37,130 | 36,800 | 37,130 | +350 | +1% | 36 |
| 2024/08/19 | 36,840 | 36,970 | 36,780 | 36,780 | -200 | -0.5% | 82 |
| 2024/08/16 | 37,000 | 37,000 | 36,650 | 36,980 | +600 | +1.6% | 274 |
| 2024/08/15 | 36,430 | 36,480 | 36,280 | 36,380 | +130 | +0.4% | 92 |
201～
250
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
