23,320
+15 (+0.06%)
株価：2025/08/25 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 13,825 | 13,825 | 13,340 | 13,515 | -290 | -2.1% | 331 |
| 2022/08/01 | 13,835 | 13,855 | 13,730 | 13,805 | +30 | +0.2% | 387 |
| 2022/07/29 | 13,785 | 13,870 | 13,755 | 13,775 | +35 | +0.3% | 1,194 |
| 2022/07/28 | 13,615 | 13,785 | 13,600 | 13,740 | +240 | +1.8% | 348 |
| 2022/07/27 | 13,440 | 13,500 | 13,380 | 13,500 | +60 | +0.4% | 436 |
| 2022/07/26 | 13,295 | 13,505 | 13,295 | 13,440 | +325 | +2.5% | 167 |
| 2022/07/25 | 13,025 | 13,115 | 12,990 | 13,115 | +15 | +0.1% | 710 |
| 2022/07/22 | 13,145 | 13,145 | 13,025 | 13,100 | -175 | -1.3% | 1,168 |
| 2022/07/21 | 13,270 | 13,290 | 13,230 | 13,275 | +65 | +0.5% | 395 |
| 2022/07/20 | 13,295 | 13,295 | 13,180 | 13,210 | +95 | +0.7% | 968 |
| 2022/07/19 | 12,995 | 13,160 | 12,995 | 13,115 | +420 | +3.3% | 1,429 |
| 2022/07/15 | 12,930 | 12,930 | 12,695 | 12,695 | -195 | -1.5% | 748 |
| 2022/07/14 | 12,835 | 12,935 | 12,740 | 12,890 | -540 | -4% | 2,518 |
| 2022/07/13 | 13,200 | 13,470 | 13,200 | 13,430 | -360 | -2.6% | 1,671 |
| 2022/07/12 | 13,430 | 13,790 | 13,430 | 13,790 | +90 | +0.7% | 1,049 |
| 2022/07/11 | 13,645 | 13,875 | 13,500 | 13,700 | +250 | +1.9% | 1,495 |
| 2022/07/08 | 13,515 | 13,575 | 13,370 | 13,450 | +195 | +1.5% | 1,400 |
| 2022/07/07 | 13,205 | 13,255 | 12,980 | 13,255 | +10 | +0.1% | 791 |
| 2022/07/06 | 13,345 | 13,580 | 13,130 | 13,245 | -1,000 | -7% | 2,778 |
| 2022/07/05 | 14,095 | 14,410 | 14,075 | 14,245 | +325 | +2.3% | 601 |
| 2022/07/04 | 14,000 | 14,000 | 13,785 | 13,920 | +75 | +0.5% | 635 |
| 2022/07/01 | 13,780 | 13,980 | 13,760 | 13,845 | -235 | -1.7% | 1,443 |
| 2022/06/30 | 14,145 | 14,160 | 13,955 | 14,080 | -270 | -1.9% | 1,277 |
| 2022/06/29 | 14,535 | 14,805 | 14,350 | 14,350 | -50 | -0.3% | 1,766 |
| 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 |
751～
800
件表示中 / 3769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
