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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 12,590 | 12,835 | 12,365 | 12,365 | -130 | -1% | 2,107 |
| 2022/03/08 | 13,345 | 13,345 | 12,475 | 12,495 | -880 | -6.6% | 4,146 |
| 2022/03/07 | 13,385 | 13,400 | 13,125 | 13,375 | +560 | +4.4% | 3,109 |
| 2022/03/04 | 12,750 | 12,830 | 12,605 | 12,815 | -10 | -0.1% | 4,285 |
| 2022/03/03 | 12,540 | 12,935 | 12,540 | 12,825 | +415 | +3.3% | 3,165 |
| 2022/03/02 | 12,175 | 12,500 | 12,065 | 12,410 | +335 | +2.8% | 3,174 |
| 2022/03/01 | 11,930 | 12,075 | 11,850 | 12,075 | +260 | +2.2% | 1,387 |
| 2022/02/28 | 11,715 | 11,830 | 11,705 | 11,815 | +195 | +1.7% | 1,374 |
| 2022/02/25 | 11,630 | 11,680 | 11,500 | 11,620 | -360 | -3% | 2,150 |
| 2022/02/24 | 11,500 | 11,980 | 11,495 | 11,980 | +410 | +3.5% | 860 |
| 2022/02/22 | 11,580 | 11,595 | 11,440 | 11,570 | +20 | +0.2% | 533 |
| 2022/02/21 | 11,620 | 11,630 | 11,525 | 11,550 | -35 | -0.3% | 420 |
| 2022/02/18 | 11,710 | 11,745 | 11,560 | 11,585 | -225 | -1.9% | 962 |
| 2022/02/17 | 11,685 | 11,835 | 11,585 | 11,810 | +110 | +0.9% | 840 |
| 2022/02/16 | 11,640 | 11,700 | 11,520 | 11,700 | -215 | -1.8% | 1,087 |
| 2022/02/15 | 12,030 | 12,095 | 11,845 | 11,915 | -245 | -2% | 1,893 |
| 2022/02/14 | 11,880 | 12,185 | 11,850 | 12,160 | +560 | +4.8% | 2,237 |
| 2022/02/10 | 11,650 | 11,660 | 11,545 | 11,600 | -5 | ±0% | 134 |
| 2022/02/09 | 11,625 | 11,640 | 11,465 | 11,605 | +250 | +2.2% | 378 |
| 2022/02/08 | 11,995 | 11,995 | 11,355 | 11,355 | -445 | -3.8% | 721 |
| 2022/02/07 | 11,790 | 11,825 | 11,720 | 11,800 | +80 | +0.7% | 330 |
| 2022/02/04 | 11,720 | 11,770 | 11,645 | 11,720 | +110 | +0.9% | 353 |
| 2022/02/03 | 11,485 | 11,635 | 11,485 | 11,610 | +100 | +0.9% | 299 |
| 2022/02/02 | 11,290 | 11,530 | 11,285 | 11,510 | +175 | +1.5% | 621 |
| 2022/02/01 | 11,480 | 11,480 | 11,300 | 11,335 | -185 | -1.6% | 273 |
| 2022/01/31 | 11,240 | 11,520 | 11,240 | 11,520 | +120 | +1.1% | 882 |
| 2022/01/28 | 11,240 | 11,400 | 11,235 | 11,400 | +275 | +2.5% | 460 |
| 2022/01/27 | 10,935 | 11,290 | 10,935 | 11,125 | -90 | -0.8% | 343 |
| 2022/01/26 | 11,480 | 11,615 | 11,205 | 11,215 | -265 | -2.3% | 240 |
| 2022/01/25 | 11,460 | 11,520 | 11,345 | 11,480 | -95 | -0.8% | 132 |
| 2022/01/24 | 11,285 | 11,575 | 11,260 | 11,575 | +320 | +2.8% | 514 |
| 2022/01/21 | 11,275 | 11,275 | 11,000 | 11,255 | -345 | -3% | 586 |
| 2022/01/20 | 11,515 | 11,605 | 11,460 | 11,600 | -95 | -0.8% | 422 |
| 2022/01/19 | 11,965 | 11,965 | 11,650 | 11,695 | -60 | -0.5% | 1,768 |
| 2022/01/18 | 11,700 | 11,815 | 11,695 | 11,755 | +145 | +1.2% | 997 |
| 2022/01/17 | 11,765 | 11,765 | 11,610 | 11,610 | -160 | -1.4% | 1,247 |
| 2022/01/14 | 11,520 | 11,770 | 11,365 | 11,770 | +180 | +1.6% | 986 |
| 2022/01/13 | 11,570 | 11,680 | 11,560 | 11,590 | +60 | +0.5% | 2,013 |
| 2022/01/12 | 11,345 | 11,530 | 11,315 | 11,530 | +405 | +3.6% | 562 |
| 2022/01/11 | 11,180 | 11,180 | 10,970 | 11,125 | -55 | -0.5% | 567 |
| 2022/01/07 | 11,010 | 11,210 | 11,010 | 11,180 | +270 | +2.5% | 213 |
| 2022/01/06 | 11,070 | 11,070 | 10,845 | 10,910 | -95 | -0.9% | 77 |
| 2022/01/05 | 10,840 | 11,040 | 10,840 | 11,005 | +195 | +1.8% | 311 |
| 2022/01/04 | 10,875 | 10,875 | 10,805 | 10,810 | +20 | +0.2% | 94 |
| 2021/12/30 | 10,755 | 10,790 | 10,690 | 10,790 | -25 | -0.2% | 51 |
| 2021/12/29 | 10,720 | 10,815 | 10,720 | 10,815 | +145 | +1.4% | 150 |
| 2021/12/28 | 10,740 | 10,740 | 10,670 | 10,670 | +30 | +0.3% | 587 |
| 2021/12/27 | 10,745 | 10,745 | 10,600 | 10,640 | -45 | -0.4% | 114 |
| 2021/12/24 | 10,845 | 10,845 | 10,685 | 10,685 | -35 | -0.3% | 250 |
| 2021/12/23 | 10,645 | 10,760 | 10,645 | 10,720 | +130 | +1.2% | 104 |
851～
900
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
