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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 9,740 | 9,790 | 9,740 | 9,770 | +30 | +0.3% | 33 |
| 2021/07/27 | 9,680 | 9,810 | 9,680 | 9,740 | +130 | +1.4% | 285 |
| 2021/07/26 | 9,680 | 9,750 | 9,600 | 9,610 | +80 | +0.8% | 279 |
| 2021/07/21 | 9,670 | 9,690 | 9,530 | 9,530 | -30 | -0.3% | 248 |
| 2021/07/20 | 9,600 | 9,600 | 9,510 | 9,560 | -170 | -1.7% | 664 |
| 2021/07/19 | 9,820 | 9,840 | 9,730 | 9,730 | -230 | -2.3% | 594 |
| 2021/07/16 | 9,990 | 10,000 | 9,930 | 9,960 | -70 | -0.7% | 183 |
| 2021/07/15 | 10,020 | 10,100 | 10,020 | 10,030 | -170 | -1.7% | 342 |
| 2021/07/14 | 10,180 | 10,220 | 10,180 | 10,200 | -170 | -1.6% | 82 |
| 2021/07/13 | 10,280 | 10,400 | 10,280 | 10,370 | +210 | +2.1% | 543 |
| 2021/07/12 | 10,140 | 10,230 | 10,140 | 10,160 | +120 | +1.2% | 242 |
| 2021/07/09 | 9,840 | 10,040 | 9,840 | 10,040 | +50 | +0.5% | 1,800 |
| 2021/07/08 | 10,030 | 10,080 | 9,990 | 9,990 | -200 | -2% | 605 |
| 2021/07/07 | 10,300 | 10,300 | 10,150 | 10,190 | -310 | -3% | 605 |
| 2021/07/06 | 10,390 | 10,600 | 10,390 | 10,500 | +230 | +2.2% | 442 |
| 2021/07/05 | 10,350 | 10,350 | 10,230 | 10,270 | -120 | -1.2% | 464 |
| 2021/07/02 | 10,300 | 10,400 | 10,300 | 10,390 | +190 | +1.9% | 255 |
| 2021/07/01 | 10,300 | 10,340 | 10,200 | 10,200 | -20 | -0.2% | 79 |
| 2021/06/30 | 10,300 | 10,300 | 10,200 | 10,220 | -10 | -0.1% | 111 |
| 2021/06/29 | 10,300 | 10,300 | 10,160 | 10,230 | -240 | -2.3% | 246 |
| 2021/06/28 | 10,490 | 10,550 | 10,390 | 10,470 | -10 | -0.1% | 583 |
| 2021/06/25 | 10,430 | 10,480 | 10,430 | 10,480 | +160 | +1.6% | 458 |
| 2021/06/24 | 10,190 | 10,340 | 10,160 | 10,320 | +110 | +1.1% | 397 |
| 2021/06/23 | 10,150 | 10,210 | 10,130 | 10,210 | +50 | +0.5% | 246 |
| 2021/06/22 | 10,060 | 10,210 | 10,060 | 10,160 | +310 | +3.1% | 381 |
| 2021/06/21 | 9,800 | 9,920 | 9,800 | 9,850 | -220 | -2.2% | 1,125 |
| 2021/06/18 | 10,280 | 10,280 | 10,020 | 10,070 | -340 | -3.3% | 765 |
| 2021/06/17 | 10,390 | 10,430 | 10,350 | 10,410 | +40 | +0.4% | 489 |
| 2021/06/16 | 10,260 | 10,420 | 10,260 | 10,370 | +150 | +1.5% | 769 |
| 2021/06/15 | 10,120 | 10,220 | 10,120 | 10,220 | +50 | +0.5% | 704 |
| 2021/06/14 | 10,190 | 10,190 | 10,110 | 10,170 | ±0 | ±0% | 285 |
| 2021/06/11 | 10,180 | 10,190 | 10,080 | 10,170 | ±0 | ±0% | 743 |
| 2021/06/10 | 10,230 | 10,230 | 10,120 | 10,170 | -50 | -0.5% | 1,347 |
| 2021/06/09 | 10,180 | 10,220 | 10,150 | 10,220 | +70 | +0.7% | 353 |
| 2021/06/08 | 10,140 | 10,200 | 10,100 | 10,150 | -30 | -0.3% | 647 |
| 2021/06/07 | 10,290 | 10,320 | 10,180 | 10,180 | -70 | -0.7% | 347 |
| 2021/06/04 | 10,130 | 10,250 | 10,130 | 10,250 | +160 | +1.6% | 435 |
| 2021/06/03 | 10,050 | 10,140 | 10,050 | 10,090 | +20 | +0.2% | 494 |
| 2021/06/02 | 10,010 | 10,130 | 9,960 | 10,070 | +210 | +2.1% | 1,089 |
| 2021/06/01 | 9,800 | 9,860 | 9,740 | 9,860 | +120 | +1.2% | 546 |
| 2021/05/31 | 9,750 | 9,750 | 9,630 | 9,740 | -10 | -0.1% | 833 |
| 2021/05/28 | 9,710 | 9,820 | 9,710 | 9,750 | +160 | +1.7% | 640 |
| 2021/05/27 | 9,720 | 9,730 | 9,590 | 9,590 | -180 | -1.8% | 536 |
| 2021/05/26 | 9,750 | 9,770 | 9,700 | 9,770 | -110 | -1.1% | 720 |
| 2021/05/25 | 9,900 | 9,900 | 9,850 | 9,880 | +50 | +0.5% | 121 |
| 2021/05/24 | 9,790 | 9,910 | 9,790 | 9,830 | +130 | +1.3% | 365 |
| 2021/05/21 | 10,020 | 10,060 | 9,690 | 9,700 | -210 | -2.1% | 656 |
| 2021/05/20 | 10,100 | 10,100 | 9,890 | 9,910 | -180 | -1.8% | 802 |
| 2021/05/19 | 10,160 | 10,240 | 10,090 | 10,090 | -170 | -1.7% | 105 |
| 2021/05/18 | 10,130 | 10,370 | 10,130 | 10,260 | +190 | +1.9% | 577 |
1001～
1050
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
