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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 36,030 | 36,320 | 36,020 | 36,250 | +560 | +1.6% | 172 |
| 2024/08/13 | 35,530 | 35,790 | 35,500 | 35,690 | +690 | +2% | 168 |
| 2024/08/09 | 36,180 | 36,180 | 35,000 | 35,000 | -480 | -1.4% | 208 |
| 2024/08/08 | 36,120 | 36,120 | 35,480 | 35,480 | -640 | -1.8% | 152 |
| 2024/08/07 | 35,180 | 36,120 | 34,480 | 36,120 | +800 | +2.3% | 814 |
| 2024/08/06 | 36,730 | 36,730 | 34,710 | 35,320 | +610 | +1.8% | 260 |
| 2024/08/05 | 34,950 | 36,330 | 33,750 | 34,710 | -2,290 | -6.2% | 143 |
| 2024/08/02 | 37,220 | 37,480 | 36,960 | 37,000 | -1,360 | -3.5% | 347 |
| 2024/08/01 | 39,380 | 39,380 | 38,070 | 38,360 | -1,080 | -2.7% | 995 |
| 2024/07/31 | 38,810 | 39,440 | 38,790 | 39,440 | +510 | +1.3% | 76 |
| 2024/07/30 | 39,270 | 39,290 | 38,900 | 38,930 | -370 | -0.9% | 70 |
| 2024/07/29 | 38,960 | 39,380 | 38,960 | 39,300 | +400 | +1% | 372 |
| 2024/07/26 | 38,930 | 38,950 | 38,780 | 38,900 | -30 | -0.1% | 90 |
| 2024/07/25 | 38,430 | 39,670 | 38,430 | 38,930 | +30 | +0.1% | 602 |
| 2024/07/24 | 39,560 | 39,560 | 38,900 | 38,900 | -620 | -1.6% | 111 |
| 2024/07/23 | 39,600 | 39,640 | 39,390 | 39,520 | -60 | -0.2% | 149 |
| 2024/07/22 | 39,420 | 39,620 | 39,400 | 39,580 | +100 | +0.3% | 217 |
| 2024/07/19 | 39,770 | 39,770 | 39,260 | 39,480 | -130 | -0.3% | 226 |
| 2024/07/18 | 38,620 | 39,670 | 38,620 | 39,610 | +890 | +2.3% | 281 |
| 2024/07/17 | 38,670 | 38,720 | 38,640 | 38,720 | +50 | +0.1% | 195 |
| 2024/07/16 | 39,030 | 39,030 | 38,670 | 38,670 | -830 | -2.1% | 250 |
| 2024/07/12 | 38,520 | 39,500 | 38,520 | 39,500 | +460 | +1.2% | 120 |
| 2024/07/11 | 38,930 | 39,040 | 38,930 | 39,040 | -180 | -0.5% | 140 |
| 2024/07/10 | 38,810 | 39,220 | 38,810 | 39,220 | +410 | +1.1% | 243 |
| 2024/07/09 | 38,570 | 38,900 | 38,570 | 38,810 | +210 | +0.5% | 77 |
| 2024/07/08 | 38,290 | 38,630 | 38,290 | 38,600 | +160 | +0.4% | 274 |
| 2024/07/05 | 38,720 | 38,810 | 38,440 | 38,440 | -230 | -0.6% | 134 |
| 2024/07/04 | 38,640 | 38,710 | 38,210 | 38,670 | -40 | -0.1% | 121 |
| 2024/07/03 | 38,480 | 38,720 | 38,400 | 38,710 | +50 | +0.1% | 55 |
| 2024/07/02 | 38,470 | 38,660 | 38,350 | 38,660 | +110 | +0.3% | 80 |
| 2024/07/01 | 38,560 | 38,560 | 38,390 | 38,550 | +180 | +0.5% | 640 |
| 2024/06/28 | 38,700 | 38,700 | 38,260 | 38,370 | -250 | -0.6% | 196 |
| 2024/06/27 | 38,730 | 38,730 | 38,450 | 38,620 | -190 | -0.5% | 13 |
| 2024/06/26 | 38,730 | 38,810 | 38,710 | 38,810 | +40 | +0.1% | 25 |
| 2024/06/25 | 38,340 | 38,770 | 38,340 | 38,770 | +590 | +1.5% | 173 |
| 2024/06/24 | 38,000 | 38,240 | 37,940 | 38,180 | +260 | +0.7% | 65 |
| 2024/06/21 | 37,720 | 38,160 | 37,720 | 37,920 | +160 | +0.4% | 156 |
| 2024/06/20 | 37,810 | 38,010 | 37,560 | 37,760 | -270 | -0.7% | 49 |
| 2024/06/19 | 38,130 | 38,170 | 37,950 | 38,030 | -100 | -0.3% | 200 |
| 2024/06/18 | 38,320 | 38,330 | 38,130 | 38,130 | -30 | -0.1% | 225 |
| 2024/06/17 | 38,100 | 38,190 | 37,990 | 38,160 | -180 | -0.5% | 62 |
| 2024/06/14 | 38,040 | 38,440 | 37,980 | 38,340 | +150 | +0.4% | 84 |
| 2024/06/13 | 38,540 | 38,540 | 38,160 | 38,190 | -450 | -1.2% | 212 |
| 2024/06/12 | 38,750 | 38,760 | 38,560 | 38,640 | -210 | -0.5% | 291 |
| 2024/06/11 | 38,920 | 39,300 | 38,850 | 38,850 | -160 | -0.4% | 67 |
| 2024/06/10 | 38,950 | 39,010 | 38,840 | 39,010 | +270 | +0.7% | 151 |
| 2024/06/07 | 38,420 | 38,820 | 38,420 | 38,740 | +60 | +0.2% | 126 |
| 2024/06/06 | 38,950 | 39,500 | 38,630 | 38,680 | -170 | -0.4% | 72 |
| 2024/06/05 | 38,820 | 38,900 | 38,680 | 38,850 | -50 | -0.1% | 73 |
| 2024/06/04 | 38,740 | 38,900 | 38,590 | 38,900 | +140 | +0.4% | 82 |
251～
300
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
