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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 37,440 | 37,700 | 37,270 | 37,660 | +210 | +0.6% | 112 |
| 2024/03/18 | 37,220 | 37,460 | 37,150 | 37,450 | +570 | +1.5% | 407 |
| 2024/03/15 | 36,790 | 37,070 | 36,790 | 36,880 | -80 | -0.2% | 296 |
| 2024/03/14 | 36,500 | 36,980 | 36,500 | 36,960 | +420 | +1.1% | 222 |
| 2024/03/13 | 36,760 | 36,780 | 36,400 | 36,540 | -10 | ±0% | 201 |
| 2024/03/12 | 36,550 | 36,550 | 36,200 | 36,550 | -70 | -0.2% | 459 |
| 2024/03/11 | 36,560 | 36,620 | 36,300 | 36,620 | -210 | -0.6% | 329 |
| 2024/03/08 | 36,700 | 37,200 | 36,450 | 36,830 | -60 | -0.2% | 400 |
| 2024/03/07 | 37,480 | 37,500 | 36,880 | 36,890 | -100 | -0.3% | 353 |
| 2024/03/06 | 36,810 | 36,990 | 36,810 | 36,990 | +290 | +0.8% | 272 |
| 2024/03/05 | 36,560 | 36,740 | 36,380 | 36,700 | +80 | +0.2% | 341 |
| 2024/03/04 | 36,930 | 36,930 | 36,550 | 36,620 | -470 | -1.3% | 347 |
| 2024/03/01 | 37,440 | 37,440 | 36,900 | 37,090 | +110 | +0.3% | 163 |
| 2024/02/29 | 37,190 | 37,190 | 36,760 | 36,980 | -200 | -0.5% | 204 |
| 2024/02/28 | 37,260 | 37,270 | 37,080 | 37,180 | -70 | -0.2% | 71 |
| 2024/02/27 | 38,310 | 38,310 | 37,250 | 37,250 | -360 | -1% | 91 |
| 2024/02/26 | 37,790 | 37,920 | 37,600 | 37,610 | -180 | -0.5% | 123 |
| 2024/02/22 | 37,570 | 37,800 | 37,570 | 37,790 | +430 | +1.2% | 156 |
| 2024/02/21 | 37,010 | 37,510 | 37,010 | 37,360 | ±0 | ±0% | 43 |
| 2024/02/20 | 37,400 | 37,510 | 37,270 | 37,360 | +20 | +0.1% | 327 |
| 2024/02/19 | 37,040 | 37,350 | 37,040 | 37,340 | +240 | +0.6% | 159 |
| 2024/02/16 | 37,360 | 37,360 | 36,800 | 37,100 | +190 | +0.5% | 102 |
| 2024/02/15 | 37,210 | 37,210 | 36,750 | 36,910 | -290 | -0.8% | 177 |
| 2024/02/14 | 37,170 | 37,420 | 37,000 | 37,200 | -340 | -0.9% | 75 |
| 2024/02/13 | 37,410 | 37,720 | 37,240 | 37,540 | +300 | +0.8% | 71 |
| 2024/02/09 | 37,370 | 37,370 | 37,150 | 37,240 | -30 | -0.1% | 83 |
| 2024/02/08 | 37,330 | 37,430 | 37,050 | 37,270 | -40 | -0.1% | 32 |
| 2024/02/07 | 37,420 | 37,450 | 37,180 | 37,310 | -380 | -1% | 82 |
| 2024/02/06 | 37,770 | 37,770 | 37,600 | 37,690 | -20 | -0.1% | 53 |
| 2024/02/05 | 37,890 | 37,890 | 37,520 | 37,710 | +300 | +0.8% | 57 |
| 2024/02/02 | 37,780 | 37,780 | 37,370 | 37,410 | -90 | -0.2% | 92 |
| 2024/02/01 | 37,250 | 37,600 | 37,250 | 37,500 | +130 | +0.3% | 40 |
| 2024/01/31 | 37,130 | 37,370 | 37,050 | 37,370 | +240 | +0.6% | 43 |
| 2024/01/30 | 37,290 | 37,380 | 37,130 | 37,130 | -40 | -0.1% | 1,056 |
| 2024/01/29 | 36,870 | 37,250 | 36,870 | 37,170 | +300 | +0.8% | 130 |
| 2024/01/26 | 37,000 | 37,010 | 36,700 | 36,870 | -140 | -0.4% | 152 |
| 2024/01/25 | 36,800 | 37,110 | 36,800 | 37,010 | -10 | ±0% | 48 |
| 2024/01/24 | 37,480 | 37,480 | 36,930 | 37,020 | -450 | -1.2% | 117 |
| 2024/01/23 | 37,310 | 37,670 | 37,310 | 37,470 | +210 | +0.6% | 154 |
| 2024/01/22 | 37,080 | 37,270 | 37,050 | 37,260 | +260 | +0.7% | 62 |
| 2024/01/19 | 37,300 | 37,320 | 36,890 | 37,000 | -150 | -0.4% | 112 |
| 2024/01/18 | 37,050 | 37,310 | 37,050 | 37,150 | -60 | -0.2% | 22 |
| 2024/01/17 | 37,450 | 37,610 | 37,210 | 37,210 | -80 | -0.2% | 26 |
| 2024/01/16 | 37,620 | 37,620 | 37,290 | 37,290 | -230 | -0.6% | 58 |
| 2024/01/15 | 37,390 | 37,590 | 37,320 | 37,520 | +170 | +0.5% | 494 |
| 2024/01/12 | 37,300 | 37,490 | 37,190 | 37,350 | +180 | +0.5% | 217 |
| 2024/01/11 | 37,200 | 37,330 | 37,070 | 37,170 | +210 | +0.6% | 313 |
| 2024/01/10 | 36,590 | 36,960 | 36,590 | 36,960 | +580 | +1.6% | 116 |
| 2024/01/09 | 36,390 | 36,400 | 36,180 | 36,380 | +270 | +0.7% | 84 |
| 2024/01/05 | 36,200 | 36,200 | 35,980 | 36,110 | +180 | +0.5% | 53 |
351～
400
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
