23,720
+575 (+2.48%)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/07/08 | 8,660 | 8,810 | 8,630 | 8,800 | +110 | +1.3% | 778 |
| 2016/07/07 | 8,540 | 8,720 | 8,540 | 8,690 | ±0 | ±0% | 235 |
| 2016/07/06 | 8,660 | 8,720 | 8,400 | 8,690 | -10 | -0.1% | 4,289 |
| 2016/07/05 | 8,700 | 8,710 | 8,550 | 8,700 | -40 | -0.5% | 2,754 |
| 2016/07/04 | 8,680 | 8,740 | 8,620 | 8,740 | -240 | -2.7% | 4,167 |
| 2016/07/01 | 8,820 | 9,000 | 8,670 | 8,980 | +160 | +1.8% | 797 |
| 2016/06/30 | 8,880 | 8,910 | 8,800 | 8,820 | +290 | +3.4% | 609 |
| 2016/06/29 | 8,730 | 8,800 | 8,530 | 8,530 | -110 | -1.3% | 137 |
| 2016/06/28 | 8,610 | 8,740 | 8,480 | 8,640 | ±0 | ±0% | 303 |
| 2016/06/27 | 8,860 | 8,860 | 8,590 | 8,640 | -150 | -1.7% | 594 |
| 2016/06/24 | 9,390 | 9,390 | 8,700 | 8,790 | -480 | -5.2% | 249 |
| 2016/06/23 | 9,110 | 9,390 | 9,110 | 9,270 | +130 | +1.4% | 119 |
| 2016/06/22 | 9,410 | 9,470 | 9,140 | 9,140 | -270 | -2.9% | 168 |
| 2016/06/21 | 9,310 | 9,410 | 9,230 | 9,410 | +250 | +2.7% | 43 |
| 2016/06/20 | 9,230 | 9,300 | 9,160 | 9,160 | +70 | +0.8% | 33 |
| 2016/06/17 | 8,980 | 9,110 | 8,970 | 9,090 | +100 | +1.1% | 43 |
| 2016/06/16 | 9,240 | 9,240 | 8,990 | 8,990 | -140 | -1.5% | 302 |
2201～
2250
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
