23,530
+385 (+1.66%)
株価：2025/08/28 12:58
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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 11,050 | 11,160 | 10,910 | 11,140 | +150 | +1.4% | 70 |
| 2015/10/29 | 11,000 | 11,100 | 10,990 | 10,990 | +10 | +0.1% | 169 |
| 2015/10/28 | 10,830 | 10,980 | 10,830 | 10,980 | -20 | -0.2% | 110 |
| 2015/10/27 | 11,150 | 11,150 | 11,000 | 11,000 | -300 | -2.7% | 109 |
| 2015/10/26 | 11,330 | 11,370 | 11,240 | 11,300 | -90 | -0.8% | 89 |
| 2015/10/23 | 11,320 | 11,390 | 11,320 | 11,390 | +90 | +0.8% | 23 |
| 2015/10/22 | 11,290 | 11,300 | 11,290 | 11,300 | +100 | +0.9% | 2 |
| 2015/10/21 | 11,050 | 11,300 | 11,050 | 11,200 | +40 | +0.4% | 29 |
| 2015/10/20 | 11,300 | 11,300 | 11,100 | 11,160 | -10 | -0.1% | 17 |
| 2015/10/19 | 11,250 | 11,280 | 11,170 | 11,170 | -210 | -1.8% | 65 |
| 2015/10/16 | 11,190 | 11,380 | 11,190 | 11,380 | +120 | +1.1% | 23 |
| 2015/10/15 | 11,110 | 11,260 | 11,110 | 11,260 | +60 | +0.5% | 166 |
| 2015/10/14 | 11,400 | 11,400 | 11,050 | 11,200 | -200 | -1.8% | 133 |
| 2015/10/13 | 11,550 | 11,550 | 11,130 | 11,400 | -200 | -1.7% | 232 |
| 2015/10/09 | 11,440 | 11,660 | 11,440 | 11,600 | +260 | +2.3% | 460 |
| 2015/10/08 | 11,310 | 11,360 | 11,220 | 11,340 | +100 | +0.9% | 198 |
| 2015/10/07 | 10,900 | 11,290 | 10,900 | 11,240 | +440 | +4.1% | 375 |
| 2015/10/06 | 10,820 | 10,850 | 10,740 | 10,800 | +190 | +1.8% | 91 |
| 2015/10/05 | 10,410 | 10,610 | 10,410 | 10,610 | +370 | +3.6% | 154 |
| 2015/10/02 | 10,410 | 10,410 | 10,220 | 10,240 | -190 | -1.8% | 111 |
| 2015/10/01 | 10,180 | 10,430 | 10,180 | 10,430 | +270 | +2.7% | 193 |
| 2015/09/30 | 9,930 | 10,160 | 9,930 | 10,160 | +190 | +1.9% | 51 |
| 2015/09/29 | 10,300 | 10,300 | 9,910 | 9,970 | -320 | -3.1% | 604 |
| 2015/09/28 | 10,470 | 10,470 | 10,290 | 10,290 | -40 | -0.4% | 147 |
| 2015/09/25 | 10,370 | 10,400 | 10,290 | 10,330 | -50 | -0.5% | 88 |
| 2015/09/24 | 10,320 | 10,420 | 10,300 | 10,380 | -130 | -1.2% | 152 |
| 2015/09/18 | 10,620 | 10,620 | 10,420 | 10,510 | ±0 | ±0% | 176 |
| 2015/09/17 | 10,520 | 10,650 | 10,510 | 10,510 | +90 | +0.9% | 28 |
| 2015/09/16 | 10,470 | 10,500 | 10,390 | 10,420 | +50 | +0.5% | 27 |
| 2015/09/15 | 10,400 | 10,400 | 10,300 | 10,370 | +110 | +1.1% | 41 |
| 2015/09/14 | 10,650 | 10,650 | 10,250 | 10,260 | -400 | -3.8% | 343 |
| 2015/09/11 | 10,740 | 10,740 | 10,640 | 10,660 | +20 | +0.2% | 108 |
| 2015/09/10 | 11,000 | 11,000 | 10,580 | 10,640 | -380 | -3.4% | 87 |
| 2015/09/09 | 10,680 | 11,020 | 10,680 | 11,020 | +540 | +5.2% | 147 |
| 2015/09/08 | 10,530 | 10,650 | 10,480 | 10,480 | -50 | -0.5% | 38 |
| 2015/09/07 | 10,500 | 10,530 | 10,310 | 10,530 | +130 | +1.3% | 163 |
| 2015/09/04 | 10,630 | 10,630 | 10,400 | 10,400 | -290 | -2.7% | 110 |
| 2015/09/03 | 10,600 | 10,780 | 10,600 | 10,690 | +110 | +1% | 182 |
| 2015/09/02 | 10,890 | 10,890 | 10,580 | 10,580 | -250 | -2.3% | 185 |
| 2015/09/01 | 11,150 | 11,360 | 10,830 | 10,830 | -270 | -2.4% | 108 |
| 2015/08/31 | 11,330 | 11,330 | 11,080 | 11,100 | -150 | -1.3% | 143 |
| 2015/08/28 | 10,720 | 11,430 | 10,720 | 11,250 | +570 | +5.3% | 498 |
| 2015/08/27 | 10,750 | 10,800 | 10,670 | 10,680 | +50 | +0.5% | 263 |
| 2015/08/26 | 10,370 | 10,630 | 10,330 | 10,630 | +260 | +2.5% | 341 |
| 2015/08/25 | 10,250 | 10,640 | 10,020 | 10,370 | -200 | -1.9% | 426 |
| 2015/08/24 | 11,000 | 11,110 | 10,570 | 10,570 | -590 | -5.3% | 803 |
| 2015/08/21 | 11,110 | 11,300 | 11,100 | 11,160 | -90 | -0.8% | 340 |
| 2015/08/20 | 11,510 | 11,510 | 11,180 | 11,250 | -300 | -2.6% | 974 |
| 2015/08/19 | 11,550 | 11,630 | 11,520 | 11,550 | ±0 | ±0% | 93 |
| 2015/08/18 | 11,700 | 11,700 | 11,500 | 11,550 | -180 | -1.5% | 588 |
2401～
2450
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
