33,530
+700 (+2.13%)
株価：2026/08/07 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ エネルギー資源（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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 33,510 | 33,920 | 32,910 | 33,530 | +700 | +2.1% | 1,915 |
| 2026/08/06 | 31,970 | 32,830 | 31,970 | 32,830 | +590 | +1.8% | 269 |
| 2026/08/05 | 32,450 | 32,800 | 32,160 | 32,240 | -270 | -0.8% | 809 |
| 2026/08/04 | 33,100 | 33,100 | 32,390 | 32,510 | -470 | -1.4% | 749 |
| 2026/08/03 | 33,000 | 33,090 | 32,130 | 32,980 | -660 | -2% | 1,685 |
| 2026/07/31 | 33,470 | 33,960 | 33,470 | 33,640 | +40 | +0.1% | 972 |
| 2026/07/30 | 34,040 | 34,040 | 33,280 | 33,600 | -150 | -0.4% | 2,602 |
| 2026/07/29 | 32,870 | 33,780 | 32,870 | 33,750 | +290 | +0.9% | 1,041 |
| 2026/07/28 | 33,460 | 34,000 | 32,910 | 33,460 | -430 | -1.3% | 1,011 |
| 2026/07/27 | 33,730 | 34,140 | 33,710 | 33,890 | -320 | -0.9% | 1,253 |
| 2026/07/24 | 34,680 | 34,680 | 33,960 | 34,210 | +170 | +0.5% | 1,462 |
| 2026/07/23 | 33,710 | 34,110 | 33,560 | 34,040 | +550 | +1.6% | 1,133 |
| 2026/07/22 | 33,400 | 33,770 | 33,000 | 33,490 | +370 | +1.1% | 682 |
| 2026/07/21 | 32,370 | 33,320 | 32,030 | 33,120 | +1,450 | +4.6% | 1,128 |
| 2026/07/17 | 32,000 | 32,210 | 31,540 | 31,670 | -480 | -1.5% | 1,478 |
| 2026/07/16 | 32,430 | 32,540 | 32,150 | 32,150 | -340 | -1% | 558 |
| 2026/07/15 | 32,710 | 32,910 | 32,260 | 32,490 | +480 | +1.5% | 1,070 |
| 2026/07/14 | 32,130 | 32,660 | 32,010 | 32,010 | -560 | -1.7% | 1,405 |
| 2026/07/13 | 32,780 | 33,770 | 32,390 | 32,570 | -20 | -0.1% | 1,046 |
| 2026/07/10 | 32,700 | 32,700 | 32,280 | 32,590 | -30 | -0.1% | 362 |
| 2026/07/09 | 33,060 | 33,060 | 32,450 | 32,620 | +220 | +0.7% | 1,362 |
| 2026/07/08 | 32,340 | 32,730 | 32,190 | 32,400 | -180 | -0.6% | 1,695 |
| 2026/07/07 | 32,560 | 32,880 | 31,910 | 32,580 | +80 | +0.2% | 3,332 |
| 2026/07/06 | 31,760 | 32,500 | 31,480 | 32,500 | +780 | +2.5% | 1,302 |
| 2026/07/03 | 31,690 | 31,900 | 31,460 | 31,720 | +360 | +1.1% | 3,366 |
| 2026/07/02 | 31,060 | 31,540 | 30,820 | 31,360 | +240 | +0.8% | 694 |
| 2026/07/01 | 31,300 | 31,440 | 30,980 | 31,120 | +50 | +0.2% | 449 |
| 2026/06/30 | 31,350 | 31,600 | 30,970 | 31,070 | -590 | -1.9% | 620 |
| 2026/06/29 | 30,630 | 31,670 | 30,630 | 31,660 | +330 | +1.1% | 1,130 |
| 2026/06/26 | 31,090 | 31,580 | 31,090 | 31,330 | +270 | +0.9% | 803 |
| 2026/06/25 | 32,460 | 32,460 | 30,970 | 31,060 | -710 | -2.2% | 976 |
| 2026/06/24 | 32,120 | 32,230 | 31,750 | 31,770 | -480 | -1.5% | 545 |
| 2026/06/23 | 32,700 | 32,700 | 32,250 | 32,250 | -270 | -0.8% | 1,238 |
| 2026/06/22 | 32,800 | 32,910 | 32,500 | 32,520 | -430 | -1.3% | 577 |
| 2026/06/19 | 32,000 | 32,950 | 31,810 | 32,950 | +630 | +1.9% | 1,087 |
| 2026/06/18 | 32,330 | 32,660 | 32,120 | 32,320 | -90 | -0.3% | 639 |
| 2026/06/17 | 32,080 | 32,690 | 31,780 | 32,410 | +150 | +0.5% | 968 |
| 2026/06/16 | 32,450 | 32,580 | 32,100 | 32,260 | -630 | -1.9% | 2,516 |
| 2026/06/15 | 33,120 | 33,760 | 32,730 | 32,890 | +470 | +1.4% | 3,584 |
| 2026/06/12 | 32,980 | 33,000 | 32,420 | 32,420 | -490 | -1.5% | 2,989 |
| 2026/06/11 | 32,720 | 33,190 | 32,350 | 32,910 | +780 | +2.4% | 1,228 |
| 2026/06/10 | 32,660 | 33,360 | 32,130 | 32,130 | -1,230 | -3.7% | 871 |
| 2026/06/09 | 33,240 | 33,660 | 32,970 | 33,360 | -180 | -0.5% | 515 |
| 2026/06/08 | 33,310 | 33,540 | 33,010 | 33,540 | -470 | -1.4% | 580 |
| 2026/06/05 | 34,200 | 34,440 | 33,910 | 34,010 | +110 | +0.3% | 445 |
| 2026/06/04 | 34,510 | 34,510 | 33,790 | 33,900 | -1,000 | -2.9% | 390 |
| 2026/06/03 | 34,250 | 34,950 | 34,100 | 34,900 | +1,260 | +3.7% | 1,200 |
| 2026/06/02 | 33,040 | 33,760 | 32,760 | 33,640 | +790 | +2.4% | 1,162 |
| 2026/06/01 | 33,760 | 33,990 | 32,540 | 32,850 | -1,170 | -3.4% | 2,045 |
| 2026/05/29 | 33,600 | 34,200 | 33,520 | 34,020 | -120 | -0.4% | 1,622 |
1～
50
件表示中 / 4001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
