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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 10,130 | 10,130 | 10,010 | 10,070 | -10 | -0.1% | 148 |
| 2021/05/14 | 10,310 | 10,310 | 10,050 | 10,080 | +70 | +0.7% | 595 |
| 2021/05/13 | 10,070 | 10,190 | 10,010 | 10,010 | -150 | -1.5% | 318 |
| 2021/05/12 | 10,490 | 10,530 | 10,110 | 10,160 | -350 | -3.3% | 263 |
| 2021/05/11 | 10,580 | 10,680 | 10,440 | 10,510 | -190 | -1.8% | 454 |
| 2021/05/10 | 10,560 | 10,740 | 10,560 | 10,700 | +310 | +3% | 1,253 |
| 2021/05/07 | 10,300 | 10,390 | 10,200 | 10,390 | +80 | +0.8% | 422 |
| 2021/05/06 | 10,100 | 10,330 | 10,100 | 10,310 | +360 | +3.6% | 699 |
| 2021/04/30 | 9,960 | 9,990 | 9,930 | 9,950 | +100 | +1% | 285 |
| 2021/04/28 | 9,770 | 9,850 | 9,740 | 9,850 | +60 | +0.6% | 164 |
| 2021/04/27 | 9,740 | 9,790 | 9,680 | 9,790 | +30 | +0.3% | 704 |
| 2021/04/26 | 9,760 | 9,840 | 9,730 | 9,760 | +10 | +0.1% | 402 |
| 2021/04/23 | 9,800 | 9,800 | 9,730 | 9,750 | -70 | -0.7% | 446 |
| 2021/04/22 | 9,900 | 9,900 | 9,800 | 9,820 | -20 | -0.2% | 542 |
| 2021/04/21 | 9,870 | 9,880 | 9,770 | 9,840 | -240 | -2.4% | 272 |
| 2021/04/20 | 10,100 | 10,100 | 10,000 | 10,080 | -40 | -0.4% | 190 |
| 2021/04/19 | 10,110 | 10,180 | 10,090 | 10,120 | -130 | -1.3% | 319 |
| 2021/04/16 | 10,200 | 10,250 | 10,160 | 10,250 | +120 | +1.2% | 517 |
| 2021/04/15 | 9,980 | 10,160 | 9,980 | 10,130 | +300 | +3.1% | 551 |
| 2021/04/14 | 9,920 | 9,920 | 9,760 | 9,830 | -120 | -1.2% | 251 |
| 2021/04/13 | 10,000 | 10,020 | 9,930 | 9,950 | -70 | -0.7% | 907 |
| 2021/04/12 | 10,070 | 10,130 | 10,000 | 10,020 | -140 | -1.4% | 637 |
| 2021/04/09 | 10,190 | 10,240 | 10,140 | 10,160 | -90 | -0.9% | 405 |
| 2021/04/08 | 10,310 | 10,310 | 10,170 | 10,250 | -50 | -0.5% | 427 |
| 2021/04/07 | 10,230 | 10,310 | 10,210 | 10,300 | +90 | +0.9% | 126 |
| 2021/04/06 | 10,310 | 10,310 | 10,160 | 10,210 | -260 | -2.5% | 346 |
| 2021/04/05 | 10,360 | 10,490 | 10,350 | 10,470 | +150 | +1.5% | 204 |
| 2021/04/02 | 10,490 | 10,510 | 10,260 | 10,320 | +60 | +0.6% | 620 |
| 2021/04/01 | 10,400 | 10,510 | 10,260 | 10,260 | -200 | -1.9% | 454 |
| 2021/03/31 | 10,400 | 10,600 | 10,400 | 10,460 | -220 | -2.1% | 565 |
| 2021/03/30 | 10,610 | 10,740 | 10,560 | 10,680 | +110 | +1% | 116 |
| 2021/03/29 | 10,750 | 10,750 | 10,530 | 10,570 | -30 | -0.3% | 430 |
| 2021/03/26 | 10,500 | 10,630 | 10,500 | 10,600 | +90 | +0.9% | 960 |
| 2021/03/25 | 10,370 | 10,510 | 10,370 | 10,510 | +330 | +3.2% | 1,072 |
| 2021/03/24 | 10,340 | 10,340 | 10,060 | 10,180 | -390 | -3.7% | 1,973 |
| 2021/03/23 | 10,730 | 10,730 | 10,510 | 10,570 | -130 | -1.2% | 341 |
| 2021/03/22 | 10,610 | 10,740 | 10,590 | 10,700 | +70 | +0.7% | 602 |
| 2021/03/19 | 10,420 | 10,630 | 10,420 | 10,630 | +20 | +0.2% | 858 |
| 2021/03/18 | 10,570 | 10,640 | 10,560 | 10,610 | +60 | +0.6% | 967 |
| 2021/03/17 | 10,620 | 10,700 | 10,550 | 10,550 | -100 | -0.9% | 1,817 |
| 2021/03/16 | 10,740 | 10,740 | 10,600 | 10,650 | -80 | -0.7% | 1,038 |
| 2021/03/15 | 10,620 | 10,740 | 10,620 | 10,730 | +80 | +0.8% | 375 |
| 2021/03/12 | 10,600 | 10,650 | 10,480 | 10,650 | +180 | +1.7% | 1,439 |
| 2021/03/11 | 10,490 | 10,590 | 10,440 | 10,470 | +50 | +0.5% | 926 |
| 2021/03/10 | 10,500 | 10,500 | 10,300 | 10,420 | -270 | -2.5% | 1,822 |
| 2021/03/09 | 10,660 | 10,740 | 10,550 | 10,690 | -20 | -0.2% | 1,108 |
| 2021/03/08 | 10,650 | 10,800 | 10,610 | 10,710 | +340 | +3.3% | 2,283 |
| 2021/03/05 | 10,400 | 10,400 | 10,230 | 10,370 | +220 | +2.2% | 587 |
| 2021/03/04 | 10,250 | 10,330 | 10,070 | 10,150 | -10 | -0.1% | 468 |
| 2021/03/03 | 10,090 | 10,170 | 10,020 | 10,160 | +120 | +1.2% | 531 |
1051～
1100
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
