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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 10,990 | 11,490 | 10,930 | 11,490 | +750 | +7% | 931 |
| 2021/10/08 | 10,860 | 10,900 | 10,720 | 10,740 | -250 | -2.3% | 637 |
| 2021/10/07 | 10,950 | 10,990 | 10,550 | 10,990 | -240 | -2.1% | 1,563 |
| 2021/10/06 | 11,050 | 11,250 | 11,020 | 11,230 | +410 | +3.8% | 1,941 |
| 2021/10/05 | 10,770 | 10,900 | 10,690 | 10,820 | +320 | +3% | 1,335 |
| 2021/10/04 | 10,650 | 10,750 | 10,500 | 10,500 | +90 | +0.9% | 404 |
| 2021/10/01 | 10,450 | 10,540 | 10,380 | 10,410 | -140 | -1.3% | 391 |
| 2021/09/30 | 10,650 | 10,700 | 10,530 | 10,550 | -50 | -0.5% | 224 |
| 2021/09/29 | 10,700 | 10,700 | 10,510 | 10,600 | -50 | -0.5% | 1,153 |
| 2021/09/28 | 10,570 | 10,660 | 9,950 | 10,650 | +180 | +1.7% | 2,109 |
| 2021/09/27 | 10,300 | 10,480 | 10,300 | 10,470 | +270 | +2.6% | 720 |
| 2021/09/24 | 10,140 | 10,250 | 10,140 | 10,200 | +210 | +2.1% | 182 |
| 2021/09/22 | 9,970 | 9,990 | 9,950 | 9,990 | -30 | -0.3% | 44 |
| 2021/09/21 | 9,820 | 10,040 | 9,820 | 10,020 | -80 | -0.8% | 250 |
| 2021/09/17 | 10,090 | 10,140 | 10,050 | 10,100 | +20 | +0.2% | 139 |
| 2021/09/16 | 10,020 | 10,160 | 10,020 | 10,080 | +210 | +2.1% | 681 |
| 2021/09/15 | 9,920 | 9,920 | 9,850 | 9,870 | -150 | -1.5% | 77 |
| 2021/09/14 | 10,000 | 10,050 | 10,000 | 10,020 | +140 | +1.4% | 584 |
| 2021/09/13 | 9,750 | 9,880 | 9,750 | 9,880 | +130 | +1.3% | 148 |
| 2021/09/10 | 9,750 | 9,790 | 9,740 | 9,750 | -10 | -0.1% | 103 |
| 2021/09/09 | 9,810 | 9,810 | 9,740 | 9,760 | -30 | -0.3% | 285 |
| 2021/09/08 | 9,700 | 9,790 | 9,690 | 9,790 | +100 | +1% | 93 |
| 2021/09/07 | 9,630 | 9,700 | 9,620 | 9,690 | +100 | +1% | 318 |
| 2021/09/06 | 9,650 | 9,650 | 9,550 | 9,590 | +10 | +0.1% | 183 |
| 2021/09/03 | 9,530 | 9,650 | 9,530 | 9,580 | +120 | +1.3% | 210 |
| 2021/09/02 | 9,500 | 9,500 | 9,430 | 9,460 | -30 | -0.3% | 25 |
| 2021/09/01 | 9,400 | 9,490 | 9,400 | 9,490 | +80 | +0.9% | 213 |
| 2021/08/31 | 9,370 | 9,410 | 9,350 | 9,410 | -20 | -0.2% | 61 |
| 2021/08/30 | 9,430 | 9,460 | 9,370 | 9,430 | +190 | +2.1% | 561 |
| 2021/08/27 | 9,240 | 9,240 | 9,150 | 9,240 | -80 | -0.9% | 104 |
| 2021/08/26 | 9,400 | 9,400 | 9,300 | 9,320 | +20 | +0.2% | 638 |
| 2021/08/25 | 9,310 | 9,400 | 9,300 | 9,300 | +60 | +0.6% | 59 |
| 2021/08/24 | 9,280 | 9,280 | 9,210 | 9,240 | +90 | +1% | 206 |
| 2021/08/23 | 9,090 | 9,190 | 9,090 | 9,150 | +70 | +0.8% | 144 |
| 2021/08/20 | 9,080 | 9,090 | 9,030 | 9,080 | -110 | -1.2% | 305 |
| 2021/08/19 | 9,350 | 9,370 | 9,190 | 9,190 | -310 | -3.3% | 743 |
| 2021/08/18 | 9,450 | 9,550 | 9,370 | 9,500 | +10 | +0.1% | 461 |
| 2021/08/17 | 9,580 | 9,580 | 9,490 | 9,490 | -140 | -1.5% | 599 |
| 2021/08/16 | 9,780 | 9,780 | 9,590 | 9,630 | -220 | -2.2% | 353 |
| 2021/08/13 | 10,040 | 10,040 | 9,840 | 9,850 | -170 | -1.7% | 691 |
| 2021/08/12 | 10,030 | 10,100 | 10,020 | 10,020 | +60 | +0.6% | 220 |
| 2021/08/11 | 9,970 | 10,060 | 9,880 | 9,960 | +120 | +1.2% | 105 |
| 2021/08/10 | 9,910 | 10,020 | 9,840 | 9,840 | -60 | -0.6% | 189 |
| 2021/08/06 | 9,730 | 9,940 | 9,730 | 9,900 | +100 | +1% | 197 |
| 2021/08/05 | 9,740 | 9,800 | 9,740 | 9,800 | -40 | -0.4% | 90 |
| 2021/08/04 | 9,760 | 9,860 | 9,760 | 9,840 | +120 | +1.2% | 80 |
| 2021/08/03 | 9,790 | 9,800 | 9,690 | 9,720 | -200 | -2% | 79 |
| 2021/08/02 | 9,690 | 9,920 | 9,690 | 9,920 | +190 | +2% | 460 |
| 2021/07/30 | 9,790 | 9,800 | 9,700 | 9,730 | -60 | -0.6% | 38 |
| 2021/07/29 | 9,780 | 9,810 | 9,730 | 9,790 | +20 | +0.2% | 76 |
951～
1000
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
