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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 21,990 | 21,990 | 21,490 | 21,490 | -700 | -3.2% | 2 |
| 2014/08/05 | 22,190 | 22,190 | 22,190 | 22,190 | ±0 | ±0% | 1 |
| 2014/08/04 | 22,190 | 22,190 | 22,190 | 22,190 | +10 | ±0% | 2 |
| 2014/08/01 | 22,180 | 22,180 | 22,180 | 22,180 | -70 | -0.3% | 1 |
| 2014/07/31 | 22,250 | 22,250 | 22,250 | 22,250 | -260 | -1.2% | 5 |
| 2014/07/30 | 22,380 | 22,510 | 22,380 | 22,510 | +10 | ±0% | 3 |
| 2014/07/29 | 22,140 | 22,500 | 22,140 | 22,500 | +490 | +2.2% | 103 |
| 2014/07/28 | 22,230 | 22,230 | 21,990 | 22,010 | - | - | 6 |
| 2014/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/24 | 21,990 | 21,990 | 21,990 | 21,990 | - | - | 1 |
| 2014/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/18 | 22,060 | 22,060 | 21,980 | 21,980 | -240 | -1.1% | 17 |
| 2014/07/17 | 22,220 | 22,220 | 22,220 | 22,220 | ±0 | ±0% | 2 |
| 2014/07/16 | 22,220 | 22,220 | 22,220 | 22,220 | +10 | ±0% | 7 |
| 2014/07/15 | 21,710 | 22,210 | 21,710 | 22,210 | +40 | +0.2% | 2 |
| 2014/07/14 | 22,170 | 22,170 | 22,170 | 22,170 | -10 | ±0% | 10 |
| 2014/07/11 | 22,050 | 22,180 | 22,050 | 22,180 | -820 | -3.6% | 89 |
| 2014/07/10 | 22,740 | 23,300 | 22,650 | 23,000 | -310 | -1.3% | 125 |
| 2014/07/09 | 23,310 | 23,310 | 23,310 | 23,310 | +100 | +0.4% | 1 |
| 2014/07/08 | 23,220 | 23,220 | 23,210 | 23,210 | -30 | -0.1% | 16 |
| 2014/07/07 | 23,310 | 23,310 | 23,240 | 23,240 | -60 | -0.3% | 8 |
| 2014/07/04 | 23,320 | 23,320 | 23,300 | 23,300 | +30 | +0.1% | 17 |
| 2014/07/03 | 23,270 | 23,270 | 23,270 | 23,270 | -10 | ±0% | 3 |
| 2014/07/02 | 23,270 | 23,280 | 23,270 | 23,280 | +270 | +1.2% | 2 |
| 2014/07/01 | 23,000 | 23,010 | 23,000 | 23,010 | +190 | +0.8% | 22 |
| 2014/06/30 | 22,820 | 22,820 | 22,820 | 22,820 | -30 | -0.1% | 1 |
| 2014/06/27 | 22,850 | 22,850 | 22,850 | 22,850 | - | - | 17 |
| 2014/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/19 | 22,770 | 22,800 | 22,770 | 22,800 | +220 | +1% | 12 |
| 2014/06/18 | 22,580 | 22,580 | 22,580 | 22,580 | - | - | 1 |
| 2014/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/13 | 22,640 | 22,640 | 22,640 | 22,640 | +170 | +0.8% | 6 |
| 2014/06/12 | 22,470 | 22,470 | 22,470 | 22,470 | - | - | 1 |
| 2014/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/10 | 22,420 | 22,430 | 22,400 | 22,410 | -50 | -0.2% | 1,285 |
| 2014/06/09 | 22,580 | 22,580 | 22,330 | 22,460 | - | - | 16 |
| 2014/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/05 | 22,320 | 22,320 | 22,320 | 22,320 | +30 | +0.1% | 4 |
| 2014/06/04 | 22,290 | 22,290 | 22,290 | 22,290 | -200 | -0.9% | 5 |
| 2014/06/03 | 22,490 | 22,490 | 22,490 | 22,490 | +290 | +1.3% | 18 |
| 2014/06/02 | 22,030 | 22,200 | 22,030 | 22,200 | - | - | 7 |
| 2014/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/28 | 21,830 | 21,830 | 21,830 | 21,830 | +30 | +0.1% | 1 |
2701～
2750
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
