株価:2025/08/28 15:09
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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 11,210 | 11,460 | 11,210 | 11,390 | +180 | +1.6% | 455 |
2019/07/08 | 11,310 | 11,310 | 11,210 | 11,210 | -90 | -0.8% | 810 |
2019/07/05 | 11,300 | 11,310 | 11,220 | 11,300 | -30 | -0.3% | 369 |
2019/07/04 | 11,300 | 11,350 | 11,290 | 11,330 | +40 | +0.4% | 245 |
2019/07/03 | 11,420 | 11,420 | 11,230 | 11,290 | -320 | -2.8% | 356 |
2019/07/02 | 11,720 | 11,720 | 11,510 | 11,610 | -60 | -0.5% | 166 |
2019/07/01 | 11,540 | 11,670 | 11,540 | 11,670 | +250 | +2.2% | 26 |
2019/06/28 | 11,670 | 11,780 | 11,390 | 11,420 | -100 | -0.9% | 63 |
2019/06/27 | 11,440 | 11,520 | 11,440 | 11,520 | +210 | +1.9% | 14 |
2019/06/26 | 11,370 | 11,370 | 11,310 | 11,310 | -60 | -0.5% | 3 |
2019/06/25 | 11,480 | 11,480 | 11,370 | 11,370 | -120 | -1% | 41 |
2019/06/24 | 11,500 | 11,530 | 11,490 | 11,490 | -10 | -0.1% | 37 |
2019/06/21 | 11,250 | 11,560 | 11,250 | 11,500 | +250 | +2.2% | 14 |
2019/06/20 | 11,170 | 11,320 | 11,170 | 11,250 | +40 | +0.4% | 14 |
2019/06/19 | 11,060 | 11,220 | 11,060 | 11,210 | +410 | +3.8% | 150 |
2019/06/18 | 10,860 | 10,860 | 10,800 | 10,800 | -90 | -0.8% | 45 |
2019/06/17 | 10,850 | 10,890 | 10,830 | 10,890 | +20 | +0.2% | 133 |
2019/06/14 | 10,760 | 10,880 | 10,760 | 10,870 | +150 | +1.4% | 98 |
2019/06/13 | 10,920 | 10,920 | 10,610 | 10,720 | -370 | -3.3% | 229 |
2019/06/12 | 11,030 | 11,100 | 11,030 | 11,090 | -40 | -0.4% | 15 |
2019/06/11 | 11,130 | 11,130 | 11,130 | 11,130 | +100 | +0.9% | 1 |
2019/06/10 | 10,960 | 11,030 | 10,960 | 11,030 | +240 | +2.2% | 50 |
2019/06/07 | 10,770 | 10,840 | 10,770 | 10,790 | +160 | +1.5% | 62 |
2019/06/06 | 10,710 | 10,710 | 10,630 | 10,630 | -210 | -1.9% | 12 |
2019/06/05 | 10,730 | 10,840 | 10,730 | 10,840 | +140 | +1.3% | 11 |
2019/06/04 | 10,650 | 10,780 | 10,650 | 10,700 | +140 | +1.3% | 18 |
2019/06/03 | 10,810 | 10,810 | 10,500 | 10,560 | -280 | -2.6% | 143 |
2019/05/31 | 10,890 | 10,890 | 10,840 | 10,840 | - | - | 10 |
2019/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/05/29 | 10,800 | 10,940 | 10,700 | 10,940 | +170 | +1.6% | 26 |
2019/05/28 | 10,920 | 11,010 | 10,770 | 10,770 | -150 | -1.4% | 29 |
2019/05/27 | 10,800 | 11,060 | 10,800 | 10,920 | +130 | +1.2% | 141 |
2019/05/24 | 11,010 | 11,010 | 10,670 | 10,790 | -400 | -3.6% | 156 |
2019/05/23 | 11,590 | 11,590 | 11,190 | 11,190 | -460 | -3.9% | 178 |
2019/05/22 | 11,640 | 11,650 | 11,640 | 11,650 | ±0 | ±0% | 2 |
2019/05/21 | 11,700 | 11,700 | 11,630 | 11,650 | -210 | -1.8% | 22 |
2019/05/20 | 11,880 | 11,910 | 11,750 | 11,860 | +40 | +0.3% | 36 |
2019/05/17 | 11,680 | 11,860 | 11,680 | 11,820 | +300 | +2.6% | 107 |
2019/05/16 | 11,790 | 11,790 | 11,520 | 11,520 | -80 | -0.7% | 193 |
2019/05/15 | 11,600 | 11,600 | 11,590 | 11,600 | +20 | +0.2% | 162 |
2019/05/14 | 11,320 | 11,620 | 11,200 | 11,580 | +20 | +0.2% | 401 |
2019/05/13 | 11,340 | 11,590 | 11,250 | 11,560 | +180 | +1.6% | 229 |
2019/05/10 | 11,320 | 11,500 | 11,300 | 11,380 | +90 | +0.8% | 31 |
2019/05/09 | 11,360 | 11,370 | 11,290 | 11,290 | -70 | -0.6% | 33 |
2019/05/08 | 11,580 | 11,580 | 11,340 | 11,360 | -210 | -1.8% | 132 |
2019/05/07 | 12,070 | 12,070 | 11,570 | 11,570 | -510 | -4.2% | 43 |
2019/04/26 | 12,070 | 12,080 | 11,990 | 12,080 | +10 | +0.1% | 15 |
2019/04/25 | 11,930 | 12,070 | 11,890 | 12,070 | -60 | -0.5% | 45 |
2019/04/24 | 12,250 | 12,250 | 12,130 | 12,130 | -170 | -1.4% | 4 |
2019/04/23 | 12,050 | 12,540 | 12,050 | 12,300 | +260 | +2.2% | 377 |
1501~
1550
件表示中 / 3772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