23,145
+10 (+0.04%)
株価：2025/08/27 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 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 |
| 2022/04/13 | 13,215 | 13,370 | 13,210 | 13,360 | +285 | +2.2% | 1,555 |
| 2022/04/12 | 13,290 | 13,290 | 12,970 | 13,075 | -125 | -0.9% | 1,030 |
| 2022/04/11 | 13,325 | 13,360 | 13,160 | 13,200 | +175 | +1.3% | 2,508 |
| 2022/04/08 | 13,215 | 13,215 | 12,945 | 13,025 | +40 | +0.3% | 1,971 |
| 2022/04/07 | 13,025 | 13,440 | 12,770 | 12,985 | -220 | -1.7% | 1,741 |
| 2022/04/06 | 13,115 | 13,475 | 13,115 | 13,205 | +70 | +0.5% | 1,345 |
| 2022/04/05 | 13,255 | 13,285 | 13,130 | 13,135 | +25 | +0.2% | 1,356 |
| 2022/04/04 | 12,815 | 13,125 | 12,815 | 13,110 | +290 | +2.3% | 1,046 |
| 2022/04/01 | 12,890 | 12,925 | 12,795 | 12,820 | -245 | -1.9% | 444 |
| 2022/03/31 | 13,220 | 13,220 | 12,965 | 13,065 | -115 | -0.9% | 1,882 |
| 2022/03/30 | 13,335 | 13,350 | 13,110 | 13,180 | -300 | -2.2% | 1,148 |
| 2022/03/29 | 13,320 | 13,480 | 13,295 | 13,480 | -140 | -1% | 1,462 |
| 2022/03/28 | 13,600 | 13,770 | 13,540 | 13,620 | +220 | +1.6% | 2,462 |
| 2022/03/25 | 13,305 | 13,430 | 13,215 | 13,400 | +85 | +0.6% | 726 |
| 2022/03/24 | 13,440 | 13,495 | 13,205 | 13,315 | +70 | +0.5% | 1,352 |
| 2022/03/23 | 13,070 | 13,290 | 13,030 | 13,245 | +215 | +1.7% | 1,030 |
| 2022/03/22 | 12,960 | 13,210 | 12,925 | 13,030 | +545 | +4.4% | 3,922 |
| 2022/03/18 | 12,415 | 12,595 | 12,415 | 12,485 | +260 | +2.1% | 1,415 |
| 2022/03/17 | 12,165 | 12,400 | 12,165 | 12,225 | +60 | +0.5% | 1,131 |
| 2022/03/16 | 12,000 | 12,260 | 11,945 | 12,165 | -25 | -0.2% | 1,512 |
| 2022/03/15 | 12,590 | 12,590 | 12,090 | 12,190 | -590 | -4.6% | 909 |
| 2022/03/14 | 12,800 | 12,950 | 12,690 | 12,780 | +55 | +0.4% | 567 |
| 2022/03/11 | 12,250 | 12,850 | 12,250 | 12,725 | +245 | +2% | 2,127 |
| 2022/03/10 | 11,690 | 12,500 | 11,690 | 12,480 | +115 | +0.9% | 1,811 |
801～
850
件表示中 / 3771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
