| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 45,860.0 | 46,070.0 | 45,400.0 | 46,070.0 | 46,070.0 | 427 |
| 2026/02/18 | 45,970.0 | 45,970.0 | 45,630.0 | 45,800.0 | 45,800.0 | 192 |
| 2026/02/17 | 45,770.0 | 45,770.0 | 45,260.0 | 45,650.0 | 45,650.0 | 217 |
| 2026/02/16 | 46,200.0 | 46,200.0 | 45,790.0 | 45,870.0 | 45,870.0 | 183 |
| 2026/02/13 | 45,200.0 | 45,920.0 | 45,160.0 | 45,920.0 | 45,920.0 | 229 |
| 2026/02/12 | 45,720.0 | 45,850.0 | 45,260.0 | 45,420.0 | 45,420.0 | 365 |
| 2026/02/10 | 45,890.0 | 45,890.0 | 45,250.0 | 45,420.0 | 45,420.0 | 803 |
| 2026/02/09 | 45,370.0 | 45,570.0 | 44,970.0 | 45,440.0 | 45,440.0 | 1,053 |
| 2026/02/06 | 43,880.0 | 44,840.0 | 43,880.0 | 44,840.0 | 44,840.0 | 1,593 |
| 2026/02/05 | 43,390.0 | 43,980.0 | 43,390.0 | 43,670.0 | 43,670.0 | 552 |
| 2026/02/04 | 42,970.0 | 43,310.0 | 42,750.0 | 43,310.0 | 43,310.0 | 242 |
| 2026/02/03 | 42,970.0 | 42,970.0 | 42,490.0 | 42,850.0 | 42,850.0 | 370 |
| 2026/02/02 | 42,640.0 | 42,970.0 | 42,240.0 | 42,270.0 | 42,270.0 | 391 |
| 2026/01/30 | 41,430.0 | 42,090.0 | 41,430.0 | 42,090.0 | 42,090.0 | 895 |
| 2026/01/29 | 41,400.0 | 41,570.0 | 41,060.0 | 41,520.0 | 41,520.0 | 543 |
| 2026/01/28 | 42,310.0 | 42,310.0 | 41,500.0 | 41,510.0 | 41,510.0 | 468 |
| 2026/01/27 | 42,330.0 | 42,390.0 | 42,110.0 | 42,310.0 | 42,310.0 | 253 |
| 2026/01/26 | 42,580.0 | 42,580.0 | 42,190.0 | 42,460.0 | 42,460.0 | 523 |
| 2026/01/23 | 42,870.0 | 42,970.0 | 42,490.0 | 42,630.0 | 42,630.0 | 351 |
| 2026/01/22 | 43,290.0 | 43,290.0 | 42,640.0 | 42,880.0 | 42,880.0 | 793 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
NEXT FUNDS 食品(TOPIX-17)上場投信の取引履歴を振り返りませんか?
NEXT FUNDS 食品(TOPIX-17)上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
NEXT FUNDS 食品(TOPIX-17)上場投信の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /