| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/13 | 41,480.0 | 41,500.0 | 41,340.0 | 41,500.0 | 41,500.0 | 52 |
| 2025/11/12 | 40,660.0 | 41,450.0 | 40,660.0 | 41,410.0 | 41,410.0 | 377 |
| 2025/11/11 | 40,530.0 | 40,530.0 | 40,180.0 | 40,330.0 | 40,330.0 | 15 |
| 2025/11/10 | 40,400.0 | 40,540.0 | 40,230.0 | 40,260.0 | 40,260.0 | 78 |
| 2025/11/07 | 40,680.0 | 40,680.0 | 39,830.0 | 40,250.0 | 40,250.0 | 1,795 |
| 2025/11/06 | 40,690.0 | 41,130.0 | 40,690.0 | 40,930.0 | 40,930.0 | 200 |
| 2025/11/05 | 40,500.0 | 41,000.0 | 40,430.0 | 40,690.0 | 40,690.0 | 256 |
| 2025/11/04 | 40,500.0 | 40,680.0 | 40,280.0 | 40,580.0 | 40,580.0 | 754 |
| 2025/10/31 | 39,500.0 | 40,450.0 | 39,500.0 | 40,430.0 | 40,430.0 | 482 |
| 2025/10/30 | 39,500.0 | 39,500.0 | 39,050.0 | 39,440.0 | 39,440.0 | 217 |
| 2025/10/29 | 40,000.0 | 40,000.0 | 39,360.0 | 39,360.0 | 39,360.0 | 529 |
| 2025/10/28 | 40,140.0 | 40,250.0 | 40,030.0 | 40,250.0 | 40,250.0 | 27 |
| 2025/10/27 | 40,640.0 | 40,640.0 | 40,290.0 | 40,340.0 | 40,340.0 | 37 |
| 2025/10/24 | 40,570.0 | 40,590.0 | 40,100.0 | 40,100.0 | 40,100.0 | 78 |
| 2025/10/23 | 40,300.0 | 40,400.0 | 40,200.0 | 40,360.0 | 40,360.0 | 70 |
| 2025/10/22 | 40,400.0 | 40,450.0 | 40,240.0 | 40,390.0 | 40,390.0 | 126 |
| 2025/10/21 | 40,660.0 | 40,660.0 | 40,170.0 | 40,170.0 | 40,170.0 | 288 |
| 2025/10/20 | 40,640.0 | 40,650.0 | 40,160.0 | 40,350.0 | 40,350.0 | 159 |
| 2025/10/17 | 39,630.0 | 40,000.0 | 39,630.0 | 39,960.0 | 39,960.0 | 579 |
| 2025/10/16 | 39,770.0 | 39,770.0 | 39,640.0 | 39,680.0 | 39,680.0 | 20 |
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 /