39,740
-290 (-0.72%)
株価：2025/08/25 13:39
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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 21,580 | 21,990 | 21,580 | 21,990 | +760 | +3.6% | 11 |
| 2014/10/17 | 21,730 | 21,730 | 21,230 | 21,230 | -390 | -1.8% | 37 |
| 2014/10/16 | 21,660 | 21,730 | 21,620 | 21,620 | -410 | -1.9% | 220 |
| 2014/10/15 | 22,030 | 22,030 | 22,030 | 22,030 | -20 | -0.1% | 5 |
| 2014/10/14 | 22,050 | 22,050 | 22,050 | 22,050 | - | - | 23 |
| 2014/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/08 | 22,550 | 22,550 | 22,550 | 22,550 | - | - | 2 |
| 2014/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/06 | 22,540 | 22,550 | 22,540 | 22,550 | +260 | +1.2% | 9 |
| 2014/10/03 | 22,290 | 22,290 | 22,290 | 22,290 | -10 | ±0% | 1 |
| 2014/10/02 | 22,550 | 22,550 | 22,300 | 22,300 | -400 | -1.8% | 26 |
| 2014/10/01 | 22,700 | 22,700 | 22,700 | 22,700 | +100 | +0.4% | 140 |
| 2014/09/30 | 22,600 | 22,600 | 22,600 | 22,600 | +10 | ±0% | 5 |
| 2014/09/29 | 22,800 | 22,800 | 22,590 | 22,590 | -390 | -1.7% | 3 |
| 2014/09/26 | 22,980 | 22,980 | 22,980 | 22,980 | +380 | +1.7% | 1 |
| 2014/09/25 | 22,510 | 22,600 | 22,510 | 22,600 | +370 | +1.7% | 197 |
| 2014/09/24 | 22,230 | 22,230 | 22,230 | 22,230 | -220 | -1% | 10 |
| 2014/09/22 | 22,450 | 22,450 | 22,450 | 22,450 | ±0 | ±0% | 20 |
| 2014/09/19 | 22,450 | 22,450 | 22,450 | 22,450 | +50 | +0.2% | 4 |
| 2014/09/18 | 22,550 | 22,550 | 22,400 | 22,400 | - | - | 22 |
| 2014/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/16 | 22,340 | 22,340 | 22,340 | 22,340 | -90 | -0.4% | 1 |
| 2014/09/12 | 22,400 | 22,430 | 22,350 | 22,430 | -30 | -0.1% | 24 |
| 2014/09/11 | 22,700 | 22,700 | 22,460 | 22,460 | +90 | +0.4% | 3 |
| 2014/09/10 | 22,370 | 22,370 | 22,370 | 22,370 | - | - | 2 |
| 2014/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/08 | 22,380 | 22,520 | 22,380 | 22,520 | -150 | -0.7% | 7 |
| 2014/09/05 | 22,670 | 22,670 | 22,670 | 22,670 | +170 | +0.8% | 1 |
| 2014/09/04 | 22,500 | 22,500 | 22,500 | 22,500 | ±0 | ±0% | 4 |
| 2014/09/03 | 22,340 | 22,500 | 22,340 | 22,500 | +250 | +1.1% | 9 |
| 2014/09/02 | 22,380 | 22,380 | 22,250 | 22,250 | - | - | 205 |
| 2014/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/29 | 22,350 | 22,350 | 22,350 | 22,350 | -80 | -0.4% | 4 |
| 2014/08/28 | 22,500 | 22,500 | 22,430 | 22,430 | -160 | -0.7% | 3 |
| 2014/08/27 | 22,500 | 22,590 | 22,500 | 22,590 | -70 | -0.3% | 9 |
| 2014/08/26 | 22,820 | 22,820 | 22,660 | 22,660 | -250 | -1.1% | 2 |
| 2014/08/25 | 22,910 | 22,910 | 22,910 | 22,910 | +90 | +0.4% | 3 |
| 2014/08/22 | 22,850 | 22,850 | 22,820 | 22,820 | +60 | +0.3% | 6 |
| 2014/08/21 | 22,550 | 22,760 | 22,550 | 22,760 | - | - | 30 |
| 2014/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/19 | 22,480 | 22,480 | 22,480 | 22,480 | +40 | +0.2% | 1 |
| 2014/08/18 | 22,290 | 22,440 | 22,290 | 22,440 | +230 | +1% | 20 |
| 2014/08/15 | 22,210 | 22,360 | 22,210 | 22,210 | +10 | ±0% | 9 |
| 2014/08/14 | 22,350 | 22,350 | 22,120 | 22,200 | - | - | 25 |
| 2014/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/12 | 22,010 | 22,020 | 21,930 | 21,930 | - | - | 109 |
| 2014/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/08 | 21,950 | 21,950 | 21,580 | 21,580 | -390 | -1.8% | 24 |
| 2014/08/07 | 21,970 | 21,970 | 21,970 | 21,970 | +480 | +2.2% | 3 |
2651～
2700
件表示中 / 3769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
