20,600
+10 (+0.05%)
株価：2025/07/11 09:27
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 |
|---|---|---|---|---|---|---|---|
| 2016/09/21 | 8,550 | 8,620 | 8,420 | 8,620 | +200 | +2.4% | 340 |
| 2016/09/20 | 8,550 | 8,550 | 8,400 | 8,420 | -50 | -0.6% | 62 |
| 2016/09/16 | 8,420 | 8,480 | 8,400 | 8,470 | -30 | -0.4% | 137 |
| 2016/09/15 | 8,480 | 8,500 | 8,430 | 8,500 | +20 | +0.2% | 5 |
| 2016/09/14 | 8,600 | 8,600 | 8,430 | 8,480 | -180 | -2.1% | 206 |
| 2016/09/13 | 8,590 | 8,680 | 8,590 | 8,660 | +90 | +1.1% | 180 |
| 2016/09/12 | 8,660 | 8,660 | 8,530 | 8,570 | -160 | -1.8% | 197 |
| 2016/09/09 | 8,720 | 8,770 | 8,710 | 8,730 | +90 | +1% | 454 |
| 2016/09/08 | 8,700 | 8,700 | 8,590 | 8,640 | +20 | +0.2% | 158 |
| 2016/09/07 | 8,610 | 8,680 | 8,610 | 8,620 | -30 | -0.3% | 270 |
| 2016/09/06 | 8,710 | 8,720 | 8,650 | 8,650 | ±0 | ±0% | 304 |
| 2016/09/05 | 8,640 | 8,770 | 8,470 | 8,650 | +110 | +1.3% | 2,434 |
| 2016/09/02 | 8,580 | 8,590 | 8,480 | 8,540 | +20 | +0.2% | 148 |
| 2016/09/01 | 8,640 | 8,640 | 8,480 | 8,520 | -90 | -1% | 568 |
| 2016/08/31 | 8,420 | 8,610 | 8,420 | 8,610 | +200 | +2.4% | 1,150 |
| 2016/08/30 | 8,370 | 8,410 | 8,370 | 8,410 | +40 | +0.5% | 227 |
| 2016/08/29 | 8,280 | 8,390 | 8,280 | 8,370 | +90 | +1.1% | 810 |
| 2016/08/26 | 8,310 | 8,310 | 8,260 | 8,280 | -60 | -0.7% | 271 |
| 2016/08/25 | 8,430 | 8,430 | 8,340 | 8,340 | -180 | -2.1% | 216 |
| 2016/08/24 | 8,540 | 8,590 | 8,430 | 8,520 | +20 | +0.2% | 78 |
| 2016/08/23 | 8,550 | 8,550 | 8,500 | 8,500 | -130 | -1.5% | 73 |
| 2016/08/22 | 8,690 | 8,690 | 8,630 | 8,630 | -110 | -1.3% | 89 |
| 2016/08/19 | 8,620 | 8,750 | 8,620 | 8,740 | +190 | +2.2% | 1,221 |
| 2016/08/18 | 8,600 | 8,640 | 8,550 | 8,550 | -10 | -0.1% | 441 |
| 2016/08/17 | 8,200 | 8,580 | 8,200 | 8,560 | +330 | +4% | 1,478 |
| 2016/08/16 | 8,330 | 8,350 | 8,230 | 8,230 | -70 | -0.8% | 77 |
| 2016/08/15 | 8,320 | 8,320 | 8,250 | 8,300 | -20 | -0.2% | 132 |
| 2016/08/12 | 8,320 | 8,400 | 8,290 | 8,320 | +30 | +0.4% | 258 |
| 2016/08/10 | 8,230 | 8,340 | 8,210 | 8,290 | +30 | +0.4% | 172 |
| 2016/08/09 | 8,160 | 8,270 | 8,160 | 8,260 | +130 | +1.6% | 236 |
| 2016/08/08 | 8,040 | 8,140 | 8,040 | 8,130 | +90 | +1.1% | 106 |
| 2016/08/05 | 8,100 | 8,100 | 8,040 | 8,040 | -60 | -0.7% | 103 |
| 2016/08/04 | 8,150 | 8,180 | 8,020 | 8,100 | -40 | -0.5% | 1,258 |
| 2016/08/03 | 8,120 | 8,140 | 7,900 | 8,140 | ±0 | ±0% | 1,180 |
| 2016/08/02 | 8,360 | 8,360 | 8,140 | 8,140 | -240 | -2.9% | 1,257 |
| 2016/08/01 | 8,320 | 8,410 | 8,260 | 8,380 | ±0 | ±0% | 754 |
| 2016/07/29 | 8,380 | 8,380 | 8,300 | 8,380 | +20 | +0.2% | 342 |
| 2016/07/28 | 8,400 | 8,400 | 8,310 | 8,360 | -40 | -0.5% | 239 |
| 2016/07/27 | 8,400 | 8,410 | 8,390 | 8,400 | +20 | +0.2% | 141 |
| 2016/07/26 | 8,560 | 8,560 | 8,300 | 8,380 | -150 | -1.8% | 1,286 |
| 2016/07/25 | 8,590 | 8,590 | 8,520 | 8,530 | +20 | +0.2% | 157 |
| 2016/07/22 | 8,650 | 8,650 | 8,510 | 8,510 | -120 | -1.4% | 215 |
| 2016/07/21 | 8,510 | 8,680 | 8,510 | 8,630 | +100 | +1.2% | 2,179 |
| 2016/07/20 | 8,540 | 8,560 | 8,400 | 8,530 | -20 | -0.2% | 1,464 |
| 2016/07/19 | 8,640 | 8,640 | 8,500 | 8,550 | -90 | -1% | 394 |
| 2016/07/15 | 8,700 | 8,700 | 8,530 | 8,640 | -40 | -0.5% | 1,259 |
| 2016/07/14 | 8,570 | 8,680 | 8,530 | 8,680 | +140 | +1.6% | 1,122 |
| 2016/07/13 | 8,630 | 9,180 | 8,500 | 8,540 | -1,110 | -11.5% | 6,722 |
| 2016/07/12 | 9,490 | 9,680 | 9,200 | 9,650 | +260 | +2.8% | 2,010 |
| 2016/07/11 | 8,810 | 9,390 | 8,810 | 9,390 | +590 | +6.7% | 1,315 |
2151～
2200
件表示中 / 3739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
