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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 7,700 | 7,750 | 7,660 | 7,750 | +20 | +0.3% | 150 |
| 2020/12/14 | 7,650 | 7,780 | 7,650 | 7,730 | +80 | +1% | 349 |
| 2020/12/11 | 7,690 | 7,710 | 7,620 | 7,650 | ±0 | ±0% | 924 |
| 2020/12/10 | 7,630 | 7,720 | 7,630 | 7,650 | +20 | +0.3% | 546 |
| 2020/12/09 | 7,620 | 7,630 | 7,600 | 7,630 | -10 | -0.1% | 532 |
| 2020/12/08 | 7,610 | 7,650 | 7,570 | 7,640 | -70 | -0.9% | 884 |
| 2020/12/07 | 7,730 | 7,760 | 7,680 | 7,710 | +60 | +0.8% | 234 |
| 2020/12/04 | 7,710 | 7,710 | 7,650 | 7,650 | +90 | +1.2% | 423 |
| 2020/12/03 | 7,730 | 7,980 | 7,490 | 7,560 | -110 | -1.4% | 341 |
| 2020/12/02 | 7,670 | 7,740 | 7,640 | 7,670 | +10 | +0.1% | 513 |
| 2020/12/01 | 7,680 | 7,750 | 7,590 | 7,660 | -60 | -0.8% | 1,471 |
| 2020/11/30 | 7,990 | 7,990 | 7,660 | 7,720 | -290 | -3.6% | 2,497 |
| 2020/11/27 | 8,000 | 8,020 | 7,960 | 8,010 | -30 | -0.4% | 835 |
| 2020/11/26 | 7,990 | 8,060 | 7,990 | 8,040 | -150 | -1.8% | 1,198 |
| 2020/11/25 | 8,170 | 8,190 | 8,010 | 8,190 | +290 | +3.7% | 3,127 |
| 2020/11/24 | 8,020 | 8,060 | 7,900 | 7,900 | +90 | +1.2% | 1,860 |
| 2020/11/20 | 7,770 | 7,820 | 7,770 | 7,810 | -10 | -0.1% | 211 |
| 2020/11/19 | 7,830 | 7,840 | 7,760 | 7,820 | -50 | -0.6% | 447 |
| 2020/11/18 | 7,830 | 7,890 | 7,780 | 7,870 | +70 | +0.9% | 252 |
| 2020/11/17 | 7,850 | 7,870 | 7,740 | 7,800 | +60 | +0.8% | 1,870 |
| 2020/11/16 | 7,700 | 7,740 | 7,670 | 7,740 | +160 | +2.1% | 930 |
| 2020/11/13 | 7,700 | 7,700 | 7,550 | 7,580 | -220 | -2.8% | 1,862 |
| 2020/11/12 | 7,920 | 7,920 | 7,720 | 7,800 | -100 | -1.3% | 1,313 |
| 2020/11/11 | 7,870 | 7,960 | 7,820 | 7,900 | +220 | +2.9% | 2,788 |
| 2020/11/10 | 7,640 | 7,770 | 7,640 | 7,680 | +220 | +2.9% | 1,442 |
| 2020/11/09 | 7,490 | 7,490 | 7,350 | 7,460 | +10 | +0.1% | 965 |
| 2020/11/06 | 7,380 | 7,460 | 7,360 | 7,450 | +40 | +0.5% | 305 |
| 2020/11/05 | 7,370 | 7,410 | 7,300 | 7,410 | -60 | -0.8% | 762 |
| 2020/11/04 | 7,450 | 7,490 | 7,400 | 7,470 | +150 | +2% | 958 |
| 2020/11/02 | 7,270 | 7,350 | 7,250 | 7,320 | +80 | +1.1% | 1,123 |
| 2020/10/30 | 7,330 | 7,330 | 7,190 | 7,240 | -80 | -1.1% | 495 |
| 2020/10/29 | 7,290 | 7,320 | 7,250 | 7,320 | -80 | -1.1% | 876 |
| 2020/10/28 | 7,460 | 7,460 | 7,350 | 7,400 | -140 | -1.9% | 766 |
| 2020/10/27 | 7,530 | 7,540 | 7,480 | 7,540 | -80 | -1% | 657 |
| 2020/10/26 | 7,590 | 7,620 | 7,570 | 7,620 | -10 | -0.1% | 299 |
| 2020/10/23 | 7,660 | 7,680 | 7,590 | 7,630 | +50 | +0.7% | 72 |
| 2020/10/22 | 7,600 | 7,700 | 7,540 | 7,580 | -70 | -0.9% | 546 |
| 2020/10/21 | 7,580 | 7,700 | 7,580 | 7,650 | +110 | +1.5% | 352 |
| 2020/10/20 | 7,610 | 7,610 | 7,500 | 7,540 | -130 | -1.7% | 1,131 |
| 2020/10/19 | 7,660 | 7,680 | 7,640 | 7,670 | +70 | +0.9% | 272 |
| 2020/10/16 | 7,680 | 7,690 | 7,600 | 7,600 | -90 | -1.2% | 465 |
| 2020/10/15 | 7,750 | 7,750 | 7,690 | 7,690 | -50 | -0.6% | 481 |
| 2020/10/14 | 7,770 | 7,770 | 7,720 | 7,740 | -120 | -1.5% | 560 |
| 2020/10/13 | 7,920 | 7,920 | 7,820 | 7,860 | -110 | -1.4% | 533 |
| 2020/10/12 | 7,920 | 7,970 | 7,900 | 7,970 | +50 | +0.6% | 539 |
| 2020/10/09 | 8,030 | 8,030 | 7,920 | 7,920 | -20 | -0.3% | 575 |
| 2020/10/08 | 7,950 | 8,000 | 7,940 | 7,940 | -10 | -0.1% | 309 |
| 2020/10/07 | 7,910 | 7,950 | 7,870 | 7,950 | -10 | -0.1% | 71 |
| 2020/10/06 | 7,900 | 7,960 | 7,900 | 7,960 | +170 | +2.2% | 127 |
| 2020/10/05 | 7,790 | 7,920 | 7,790 | 7,790 | +90 | +1.2% | 669 |
1151～
1200
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
