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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 7,780 | 7,840 | 7,650 | 7,700 | - | - | 559 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 7,840 | 7,850 | 7,720 | 7,730 | -200 | -2.5% | 622 |
| 2020/09/29 | 7,970 | 8,010 | 7,880 | 7,930 | -20 | -0.3% | 387 |
| 2020/09/28 | 7,950 | 7,950 | 7,800 | 7,950 | +110 | +1.4% | 379 |
| 2020/09/25 | 7,970 | 7,970 | 7,840 | 7,840 | -80 | -1% | 299 |
| 2020/09/24 | 8,020 | 8,020 | 7,890 | 7,920 | -120 | -1.5% | 750 |
| 2020/09/23 | 8,090 | 8,090 | 7,970 | 8,040 | -140 | -1.7% | 793 |
| 2020/09/18 | 8,160 | 8,180 | 8,120 | 8,180 | +50 | +0.6% | 62 |
| 2020/09/17 | 8,330 | 8,330 | 8,130 | 8,130 | -70 | -0.9% | 1,708 |
| 2020/09/16 | 8,260 | 8,260 | 8,190 | 8,200 | -60 | -0.7% | 182 |
| 2020/09/15 | 8,300 | 8,300 | 8,220 | 8,260 | -50 | -0.6% | 424 |
| 2020/09/14 | 8,300 | 8,360 | 8,300 | 8,310 | +40 | +0.5% | 60 |
| 2020/09/11 | 8,270 | 8,300 | 8,200 | 8,270 | ±0 | ±0% | 327 |
| 2020/09/10 | 8,250 | 8,270 | 8,190 | 8,270 | +80 | +1% | 274 |
| 2020/09/09 | 8,210 | 8,210 | 8,100 | 8,190 | -80 | -1% | 822 |
| 2020/09/08 | 8,220 | 8,310 | 8,220 | 8,270 | +40 | +0.5% | 396 |
| 2020/09/07 | 8,210 | 8,260 | 8,170 | 8,230 | -40 | -0.5% | 368 |
| 2020/09/04 | 8,210 | 8,270 | 8,180 | 8,270 | -10 | -0.1% | 463 |
| 2020/09/03 | 8,330 | 8,330 | 8,250 | 8,280 | -50 | -0.6% | 528 |
| 2020/09/02 | 8,370 | 8,370 | 8,250 | 8,330 | -50 | -0.6% | 462 |
| 2020/09/01 | 8,460 | 8,460 | 8,300 | 8,380 | -30 | -0.4% | 317 |
| 2020/08/31 | 8,440 | 8,540 | 8,400 | 8,410 | +120 | +1.4% | 1,108 |
| 2020/08/28 | 8,380 | 8,450 | 8,200 | 8,290 | -90 | -1.1% | 462 |
| 2020/08/27 | 8,400 | 8,400 | 8,290 | 8,380 | -20 | -0.2% | 25 |
| 2020/08/26 | 8,410 | 8,410 | 8,370 | 8,400 | +10 | +0.1% | 297 |
| 2020/08/25 | 8,380 | 8,400 | 8,190 | 8,390 | +170 | +2.1% | 89 |
| 2020/08/24 | 8,250 | 8,280 | 8,200 | 8,220 | -30 | -0.4% | 717 |
| 2020/08/21 | 8,280 | 8,300 | 8,240 | 8,250 | -80 | -1% | 574 |
| 2020/08/20 | 8,310 | 8,350 | 8,280 | 8,330 | -20 | -0.2% | 237 |
| 2020/08/19 | 8,330 | 8,370 | 8,310 | 8,350 | ±0 | ±0% | 426 |
| 2020/08/18 | 8,450 | 8,460 | 8,330 | 8,350 | -150 | -1.8% | 190 |
| 2020/08/17 | 8,540 | 8,540 | 8,420 | 8,500 | +10 | +0.1% | 224 |
| 2020/08/14 | 8,500 | 8,530 | 8,490 | 8,490 | -50 | -0.6% | 425 |
| 2020/08/13 | 8,610 | 8,620 | 8,480 | 8,540 | -50 | -0.6% | 884 |
| 2020/08/12 | 8,330 | 8,590 | 8,330 | 8,590 | +310 | +3.7% | 255 |
| 2020/08/11 | 8,200 | 8,350 | 8,200 | 8,280 | +220 | +2.7% | 1,407 |
| 2020/08/07 | 7,900 | 8,130 | 7,900 | 8,060 | +150 | +1.9% | 56 |
| 2020/08/06 | 8,000 | 8,100 | 7,900 | 7,910 | +110 | +1.4% | 1,250 |
| 2020/08/05 | 7,750 | 7,900 | 7,750 | 7,800 | +60 | +0.8% | 448 |
| 2020/08/04 | 7,690 | 7,740 | 7,680 | 7,740 | +140 | +1.8% | 33 |
| 2020/08/03 | 7,580 | 7,630 | 7,580 | 7,600 | -10 | -0.1% | 1,527 |
| 2020/07/31 | 7,800 | 7,820 | 7,580 | 7,610 | -260 | -3.3% | 807 |
| 2020/07/30 | 8,010 | 8,020 | 7,870 | 7,870 | -140 | -1.7% | 817 |
| 2020/07/29 | 8,160 | 8,160 | 8,010 | 8,010 | -120 | -1.5% | 644 |
| 2020/07/28 | 8,320 | 8,320 | 8,130 | 8,130 | -40 | -0.5% | 1,014 |
| 2020/07/27 | 8,110 | 8,170 | 8,010 | 8,170 | +20 | +0.2% | 604 |
| 2020/07/22 | 8,240 | 8,270 | 8,150 | 8,150 | +60 | +0.7% | 260 |
| 2020/07/21 | 8,090 | 8,100 | 8,020 | 8,090 | -30 | -0.4% | 670 |
| 2020/07/20 | 8,130 | 8,130 | 8,050 | 8,120 | -30 | -0.4% | 713 |
1201～
1250
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
