19,475
+310 (+1.62%)
株価：2025/05/09 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 14,120 | 14,415 | 14,120 | 14,400 | +420 | +3% | 1,131 |
| 2022/06/27 | 13,855 | 13,995 | 13,740 | 13,980 | +380 | +2.8% | 1,302 |
| 2022/06/24 | 13,805 | 13,805 | 13,450 | 13,600 | -205 | -1.5% | 1,834 |
| 2022/06/23 | 13,765 | 13,920 | 13,665 | 13,805 | -170 | -1.2% | 2,877 |
| 2022/06/22 | 14,555 | 14,555 | 13,915 | 13,975 | -420 | -2.9% | 1,747 |
| 2022/06/21 | 14,160 | 14,450 | 14,025 | 14,395 | +530 | +3.8% | 3,413 |
| 2022/06/20 | 14,380 | 14,425 | 13,790 | 13,865 | -1,000 | -6.7% | 2,812 |
| 2022/06/17 | 14,730 | 14,945 | 14,580 | 14,865 | -260 | -1.7% | 1,327 |
| 2022/06/16 | 14,955 | 15,300 | 14,900 | 15,125 | +55 | +0.4% | 948 |
| 2022/06/15 | 15,460 | 15,460 | 15,050 | 15,070 | -595 | -3.8% | 1,545 |
| 2022/06/14 | 15,715 | 15,715 | 15,450 | 15,665 | -210 | -1.3% | 1,045 |
| 2022/06/13 | 15,710 | 16,110 | 15,670 | 15,875 | -235 | -1.5% | 1,518 |
| 2022/06/10 | 16,460 | 16,460 | 16,065 | 16,110 | -325 | -2% | 1,439 |
| 2022/06/09 | 16,240 | 16,460 | 16,225 | 16,435 | +385 | +2.4% | 2,030 |
| 2022/06/08 | 15,815 | 16,070 | 15,815 | 16,050 | +385 | +2.5% | 1,959 |
| 2022/06/07 | 15,535 | 15,760 | 15,375 | 15,665 | +270 | +1.8% | 994 |
| 2022/06/06 | 14,990 | 15,395 | 14,990 | 15,395 | +600 | +4.1% | 3,104 |
| 2022/06/03 | 14,755 | 14,810 | 14,695 | 14,795 | +165 | +1.1% | 1,374 |
| 2022/06/02 | 14,605 | 14,630 | 14,370 | 14,630 | -5 | ±0% | 1,006 |
| 2022/06/01 | 14,850 | 14,850 | 14,570 | 14,635 | -195 | -1.3% | 2,258 |
| 2022/05/31 | 14,510 | 14,905 | 14,510 | 14,830 | +360 | +2.5% | 1,718 |
| 2022/05/30 | 14,515 | 14,540 | 14,420 | 14,470 | +80 | +0.6% | 2,392 |
| 2022/05/27 | 14,345 | 14,390 | 14,245 | 14,390 | +220 | +1.6% | 318 |
| 2022/05/26 | 14,235 | 14,285 | 14,130 | 14,170 | -85 | -0.6% | 1,521 |
| 2022/05/25 | 14,145 | 14,260 | 14,145 | 14,255 | +100 | +0.7% | 738 |
| 2022/05/24 | 14,240 | 14,270 | 14,120 | 14,155 | -40 | -0.3% | 586 |
| 2022/05/23 | 14,250 | 14,275 | 14,140 | 14,195 | +45 | +0.3% | 2,449 |
| 2022/05/20 | 14,200 | 14,365 | 14,125 | 14,150 | -20 | -0.1% | 1,242 |
| 2022/05/19 | 13,785 | 14,180 | 13,715 | 14,170 | +85 | +0.6% | 4,495 |
| 2022/05/18 | 14,470 | 14,470 | 14,040 | 14,085 | -135 | -0.9% | 2,401 |
| 2022/05/17 | 14,040 | 14,345 | 14,030 | 14,220 | +625 | +4.6% | 3,818 |
| 2022/05/16 | 13,920 | 13,980 | 13,595 | 13,595 | -35 | -0.3% | 1,455 |
| 2022/05/13 | 13,470 | 13,920 | 13,330 | 13,630 | +200 | +1.5% | 888 |
| 2022/05/12 | 13,505 | 13,670 | 13,370 | 13,430 | +135 | +1% | 1,232 |
| 2022/05/11 | 13,300 | 13,450 | 13,040 | 13,295 | -105 | -0.8% | 1,020 |
| 2022/05/10 | 13,620 | 13,690 | 13,215 | 13,400 | -660 | -4.7% | 1,133 |
| 2022/05/09 | 14,000 | 14,140 | 13,970 | 14,060 | +260 | +1.9% | 2,065 |
| 2022/05/06 | 14,085 | 14,185 | 13,800 | 13,800 | +315 | +2.3% | 3,356 |
| 2022/05/02 | 13,450 | 13,580 | 13,215 | 13,485 | +185 | +1.4% | 1,070 |
| 2022/04/28 | 13,310 | 13,470 | 13,175 | 13,300 | +215 | +1.6% | 1,602 |
| 2022/04/27 | 13,050 | 13,250 | 13,030 | 13,085 | +70 | +0.5% | 5,113 |
| 2022/04/26 | 13,210 | 13,335 | 12,890 | 13,015 | -200 | -1.5% | 3,254 |
| 2022/04/25 | 13,350 | 13,555 | 13,215 | 13,215 | -435 | -3.2% | 3,534 |
| 2022/04/22 | 13,845 | 13,845 | 13,615 | 13,650 | -310 | -2.2% | 3,894 |
| 2022/04/21 | 13,955 | 13,985 | 13,800 | 13,960 | -35 | -0.3% | 1,447 |
| 2022/04/20 | 14,010 | 14,065 | 13,935 | 13,995 | -110 | -0.8% | 1,486 |
| 2022/04/19 | 13,875 | 14,195 | 13,820 | 14,105 | +390 | +2.8% | 1,728 |
| 2022/04/18 | 13,835 | 13,840 | 13,600 | 13,715 | +10 | +0.1% | 2,134 |
| 2022/04/15 | 13,760 | 13,815 | 13,655 | 13,705 | +55 | +0.4% | 1,915 |
| 2022/04/14 | 13,500 | 13,720 | 13,470 | 13,650 | +290 | +2.2% | 3,260 |
701～
750
件表示中 / 3695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
