23,570
+425 (+1.84%)
株価：2025/08/28 10:44
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 10,150 | 10,250 | 9,950 | 10,040 | -90 | -0.9% | 1,295 |
| 2021/03/01 | 9,810 | 10,160 | 9,760 | 10,130 | +70 | +0.7% | 2,404 |
| 2021/02/26 | 9,990 | 10,150 | 9,970 | 10,060 | -30 | -0.3% | 984 |
| 2021/02/25 | 10,190 | 10,190 | 10,080 | 10,090 | +180 | +1.8% | 931 |
| 2021/02/24 | 10,040 | 10,090 | 9,910 | 9,910 | +20 | +0.2% | 2,085 |
| 2021/02/22 | 9,720 | 9,960 | 9,720 | 9,890 | +90 | +0.9% | 1,006 |
| 2021/02/19 | 9,850 | 9,930 | 9,670 | 9,800 | -220 | -2.2% | 1,576 |
| 2021/02/18 | 10,360 | 10,370 | 9,990 | 10,020 | -230 | -2.2% | 2,163 |
| 2021/02/17 | 9,990 | 10,280 | 9,990 | 10,250 | +370 | +3.7% | 1,880 |
| 2021/02/16 | 10,040 | 10,040 | 9,830 | 9,880 | +60 | +0.6% | 1,370 |
| 2021/02/15 | 9,860 | 9,960 | 9,750 | 9,820 | +260 | +2.7% | 2,665 |
| 2021/02/12 | 9,600 | 9,620 | 9,490 | 9,560 | +180 | +1.9% | 1,578 |
| 2021/02/10 | 9,400 | 9,710 | 9,330 | 9,380 | -120 | -1.3% | 1,869 |
| 2021/02/09 | 9,530 | 9,540 | 9,400 | 9,500 | +110 | +1.2% | 795 |
| 2021/02/08 | 9,240 | 9,400 | 9,240 | 9,390 | +350 | +3.9% | 1,625 |
| 2021/02/05 | 9,000 | 9,070 | 8,930 | 9,040 | +100 | +1.1% | 996 |
| 2021/02/04 | 8,840 | 8,990 | 8,840 | 8,940 | +110 | +1.2% | 604 |
| 2021/02/03 | 8,770 | 8,870 | 8,770 | 8,830 | +120 | +1.4% | 774 |
| 2021/02/02 | 8,560 | 8,810 | 8,560 | 8,710 | +300 | +3.6% | 386 |
| 2021/02/01 | 8,560 | 8,670 | 8,410 | 8,410 | -300 | -3.4% | 1,209 |
| 2021/01/29 | 8,770 | 8,790 | 8,660 | 8,710 | -80 | -0.9% | 666 |
| 2021/01/28 | 8,640 | 8,840 | 8,630 | 8,790 | -20 | -0.2% | 1,354 |
| 2021/01/27 | 8,830 | 8,870 | 8,790 | 8,810 | ±0 | ±0% | 607 |
| 2021/01/26 | 8,940 | 8,940 | 8,760 | 8,810 | -130 | -1.5% | 656 |
| 2021/01/25 | 8,990 | 9,040 | 8,910 | 8,940 | +30 | +0.3% | 765 |
| 2021/01/22 | 8,880 | 8,970 | 8,880 | 8,910 | +10 | +0.1% | 545 |
| 2021/01/21 | 8,920 | 8,990 | 8,900 | 8,900 | +10 | +0.1% | 829 |
| 2021/01/20 | 8,750 | 8,890 | 8,750 | 8,890 | +180 | +2.1% | 242 |
| 2021/01/19 | 8,750 | 8,830 | 8,710 | 8,710 | -30 | -0.3% | 1,044 |
| 2021/01/18 | 8,740 | 8,800 | 8,680 | 8,740 | -200 | -2.2% | 1,337 |
| 2021/01/15 | 8,980 | 9,080 | 8,870 | 8,940 | +100 | +1.1% | 1,087 |
| 2021/01/14 | 8,940 | 8,980 | 8,750 | 8,840 | -60 | -0.7% | 1,916 |
| 2021/01/13 | 8,700 | 8,980 | 8,700 | 8,900 | +270 | +3.1% | 2,127 |
| 2021/01/12 | 8,540 | 8,660 | 8,500 | 8,630 | +180 | +2.1% | 3,267 |
| 2021/01/08 | 8,470 | 8,470 | 8,340 | 8,450 | +180 | +2.2% | 2,493 |
| 2021/01/07 | 8,230 | 8,390 | 8,230 | 8,270 | +170 | +2.1% | 2,708 |
| 2021/01/06 | 7,920 | 8,110 | 7,920 | 8,100 | +280 | +3.6% | 1,144 |
| 2021/01/05 | 7,750 | 7,840 | 7,720 | 7,820 | +10 | +0.1% | 523 |
| 2021/01/04 | 7,890 | 7,890 | 7,670 | 7,810 | -90 | -1.1% | 879 |
| 2020/12/30 | 7,800 | 7,900 | 7,790 | 7,900 | +20 | +0.3% | 464 |
| 2020/12/29 | 7,820 | 7,880 | 7,780 | 7,880 | +70 | +0.9% | 739 |
| 2020/12/28 | 7,820 | 7,830 | 7,770 | 7,810 | +50 | +0.6% | 251 |
| 2020/12/25 | 7,800 | 7,850 | 7,760 | 7,760 | -40 | -0.5% | 1,090 |
| 2020/12/24 | 7,670 | 7,950 | 7,670 | 7,800 | +220 | +2.9% | 297 |
| 2020/12/23 | 7,580 | 7,620 | 7,580 | 7,580 | -70 | -0.9% | 388 |
| 2020/12/22 | 7,760 | 7,760 | 7,590 | 7,650 | -190 | -2.4% | 2,438 |
| 2020/12/21 | 7,990 | 7,990 | 7,810 | 7,840 | -70 | -0.9% | 1,365 |
| 2020/12/18 | 7,880 | 7,940 | 7,880 | 7,910 | +30 | +0.4% | 584 |
| 2020/12/17 | 7,880 | 7,880 | 7,810 | 7,880 | +10 | +0.1% | 443 |
| 2020/12/16 | 7,800 | 7,870 | 7,800 | 7,870 | +120 | +1.5% | 511 |
1101～
1150
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
