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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 10,600 | 10,610 | 10,565 | 10,590 | +60 | +0.6% | 65 |
| 2021/12/21 | 10,370 | 10,560 | 10,370 | 10,530 | +85 | +0.8% | 139 |
| 2021/12/20 | 10,800 | 10,800 | 10,445 | 10,445 | -365 | -3.4% | 349 |
| 2021/12/17 | 10,775 | 10,890 | 10,775 | 10,810 | +35 | +0.3% | 95 |
| 2021/12/16 | 10,700 | 10,800 | 10,700 | 10,775 | +125 | +1.2% | 121 |
| 2021/12/15 | 10,590 | 10,670 | 10,590 | 10,650 | +55 | +0.5% | 63 |
| 2021/12/14 | 10,705 | 10,705 | 10,545 | 10,595 | -40 | -0.4% | 108 |
| 2021/12/13 | 10,800 | 10,800 | 10,625 | 10,635 | -25 | -0.2% | 126 |
| 2021/12/10 | 10,770 | 10,790 | 10,605 | 10,660 | -70 | -0.7% | 59 |
| 2021/12/09 | 10,830 | 10,830 | 10,700 | 10,730 | -55 | -0.5% | 47 |
| 2021/12/08 | 11,100 | 11,100 | 10,705 | 10,785 | -35 | -0.3% | 264 |
| 2021/12/07 | 10,605 | 10,820 | 10,575 | 10,820 | +365 | +3.5% | 258 |
| 2021/12/06 | 10,305 | 10,530 | 10,305 | 10,455 | +95 | +0.9% | 131 |
| 2021/12/03 | 10,250 | 10,360 | 10,250 | 10,360 | +150 | +1.5% | 93 |
| 2021/12/02 | 10,390 | 10,390 | 10,010 | 10,210 | -180 | -1.7% | 107 |
| 2021/12/01 | 10,240 | 10,390 | 10,175 | 10,390 | +75 | +0.7% | 234 |
| 2021/11/30 | 10,335 | 10,520 | 10,315 | 10,315 | +5 | ±0% | 81 |
| 2021/11/29 | 10,170 | 10,450 | 10,170 | 10,310 | -210 | -2% | 432 |
| 2021/11/26 | 10,680 | 10,700 | 10,450 | 10,520 | -200 | -1.9% | 382 |
| 2021/11/25 | 10,610 | 10,780 | 10,610 | 10,720 | +100 | +0.9% | 218 |
| 2021/11/24 | 10,560 | 10,730 | 10,540 | 10,620 | +240 | +2.3% | 517 |
| 2021/11/22 | 10,290 | 10,390 | 10,250 | 10,380 | -190 | -1.8% | 194 |
| 2021/11/19 | 10,460 | 10,580 | 10,460 | 10,570 | +130 | +1.2% | 39 |
| 2021/11/18 | 10,710 | 10,710 | 10,390 | 10,440 | -430 | -4% | 527 |
| 2021/11/17 | 10,900 | 10,990 | 10,870 | 10,870 | +40 | +0.4% | 94 |
| 2021/11/16 | 10,850 | 10,960 | 10,830 | 10,830 | +20 | +0.2% | 159 |
| 2021/11/15 | 10,810 | 10,830 | 10,710 | 10,810 | -10 | -0.1% | 312 |
| 2021/11/12 | 10,820 | 10,890 | 10,820 | 10,820 | +70 | +0.7% | 204 |
| 2021/11/11 | 10,910 | 10,970 | 10,740 | 10,750 | -250 | -2.3% | 657 |
| 2021/11/10 | 11,060 | 11,140 | 10,990 | 11,000 | ±0 | ±0% | 216 |
| 2021/11/09 | 11,120 | 11,120 | 11,000 | 11,000 | ±0 | ±0% | 294 |
| 2021/11/08 | 10,990 | 11,300 | 10,960 | 11,000 | +190 | +1.8% | 259 |
| 2021/11/05 | 10,840 | 10,840 | 10,790 | 10,810 | -70 | -0.6% | 90 |
| 2021/11/04 | 10,820 | 10,960 | 10,800 | 10,880 | +10 | +0.1% | 202 |
| 2021/11/02 | 11,000 | 11,070 | 10,860 | 10,870 | -130 | -1.2% | 276 |
| 2021/11/01 | 10,920 | 11,040 | 10,890 | 11,000 | +100 | +0.9% | 226 |
| 2021/10/29 | 10,860 | 10,940 | 10,820 | 10,900 | +40 | +0.4% | 216 |
| 2021/10/28 | 11,060 | 11,060 | 10,830 | 10,860 | -370 | -3.3% | 441 |
| 2021/10/27 | 11,250 | 11,300 | 11,210 | 11,230 | -10 | -0.1% | 278 |
| 2021/10/26 | 11,250 | 11,360 | 11,200 | 11,240 | +60 | +0.5% | 404 |
| 2021/10/25 | 11,080 | 11,230 | 11,080 | 11,180 | +170 | +1.5% | 245 |
| 2021/10/22 | 10,960 | 11,100 | 10,920 | 11,010 | -110 | -1% | 446 |
| 2021/10/21 | 11,210 | 11,300 | 11,120 | 11,120 | ±0 | ±0% | 741 |
| 2021/10/20 | 11,300 | 11,310 | 11,120 | 11,120 | -100 | -0.9% | 520 |
| 2021/10/19 | 11,370 | 11,370 | 11,120 | 11,220 | -270 | -2.3% | 1,421 |
| 2021/10/18 | 11,250 | 11,500 | 11,210 | 11,490 | +410 | +3.7% | 1,782 |
| 2021/10/15 | 11,020 | 11,110 | 11,000 | 11,080 | +120 | +1.1% | 281 |
| 2021/10/14 | 11,070 | 11,070 | 10,880 | 10,960 | -210 | -1.9% | 632 |
| 2021/10/13 | 11,220 | 11,220 | 11,080 | 11,170 | -70 | -0.6% | 346 |
| 2021/10/12 | 11,190 | 11,260 | 11,130 | 11,240 | -250 | -2.2% | 1,034 |
901～
950
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
