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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 11,860 | 11,860 | 11,730 | 11,730 | -130 | -1.1% | 94 |
| 2015/08/14 | 12,040 | 12,040 | 11,810 | 11,860 | -170 | -1.4% | 251 |
| 2015/08/13 | 11,990 | 12,090 | 11,910 | 12,030 | +40 | +0.3% | 89 |
| 2015/08/12 | 12,260 | 12,260 | 11,930 | 11,990 | -210 | -1.7% | 203 |
| 2015/08/11 | 12,180 | 12,310 | 12,160 | 12,200 | +160 | +1.3% | 588 |
| 2015/08/10 | 12,100 | 12,100 | 11,970 | 12,040 | -80 | -0.7% | 417 |
| 2015/08/07 | 12,090 | 12,190 | 12,090 | 12,120 | -10 | -0.1% | 91 |
| 2015/08/06 | 12,020 | 12,130 | 11,990 | 12,130 | +130 | +1.1% | 63 |
| 2015/08/05 | 12,000 | 12,050 | 11,990 | 12,000 | +80 | +0.7% | 41 |
| 2015/08/04 | 12,070 | 12,070 | 11,910 | 11,920 | -130 | -1.1% | 128 |
| 2015/08/03 | 12,320 | 12,320 | 11,980 | 12,050 | -260 | -2.1% | 95 |
| 2015/07/31 | 12,200 | 12,380 | 12,200 | 12,310 | +210 | +1.7% | 188 |
| 2015/07/30 | 12,010 | 12,180 | 12,010 | 12,100 | +260 | +2.2% | 476 |
| 2015/07/29 | 11,760 | 11,940 | 11,760 | 11,840 | ±0 | ±0% | 62 |
| 2015/07/28 | 11,800 | 11,880 | 11,700 | 11,840 | -70 | -0.6% | 496 |
| 2015/07/27 | 11,930 | 11,930 | 11,820 | 11,910 | -20 | -0.2% | 286 |
| 2015/07/24 | 12,000 | 12,000 | 11,910 | 11,930 | -70 | -0.6% | 790 |
| 2015/07/23 | 12,150 | 12,150 | 11,860 | 12,000 | -210 | -1.7% | 802 |
| 2015/07/22 | 12,220 | 12,220 | 12,090 | 12,210 | +50 | +0.4% | 112 |
| 2015/07/21 | 12,320 | 12,360 | 12,090 | 12,160 | -90 | -0.7% | 232 |
| 2015/07/17 | 12,220 | 12,250 | 12,220 | 12,250 | -50 | -0.4% | 199 |
| 2015/07/16 | 12,320 | 12,320 | 12,220 | 12,300 | -160 | -1.3% | 233 |
| 2015/07/15 | 12,340 | 12,520 | 12,340 | 12,460 | +130 | +1.1% | 48 |
| 2015/07/14 | 12,540 | 12,620 | 12,310 | 12,330 | -300 | -2.4% | 469 |
| 2015/07/13 | 12,790 | 12,790 | 12,000 | 12,630 | -790 | -5.9% | 469 |
| 2015/07/10 | 12,960 | 13,420 | 12,960 | 13,420 | +490 | +3.8% | 478 |
| 2015/07/09 | 13,050 | 13,050 | 12,830 | 12,930 | -140 | -1.1% | 219 |
| 2015/07/08 | 13,240 | 13,320 | 13,060 | 13,070 | -250 | -1.9% | 82 |
| 2015/07/07 | 13,360 | 13,370 | 13,320 | 13,320 | -50 | -0.4% | 13 |
| 2015/07/06 | 13,450 | 13,450 | 13,260 | 13,370 | -100 | -0.7% | 49 |
| 2015/07/03 | 13,640 | 13,640 | 13,470 | 13,470 | -160 | -1.2% | 32 |
| 2015/07/02 | 13,570 | 13,630 | 13,570 | 13,630 | +80 | +0.6% | 35 |
| 2015/07/01 | 13,640 | 13,640 | 13,500 | 13,550 | -40 | -0.3% | 36 |
| 2015/06/30 | 13,620 | 13,620 | 13,590 | 13,590 | +40 | +0.3% | 98 |
| 2015/06/29 | 13,670 | 13,670 | 13,510 | 13,550 | -220 | -1.6% | 167 |
| 2015/06/26 | 13,810 | 13,810 | 13,760 | 13,770 | -100 | -0.7% | 16 |
| 2015/06/25 | 13,880 | 13,920 | 13,870 | 13,870 | -20 | -0.1% | 6 |
| 2015/06/24 | 13,900 | 13,990 | 13,890 | 13,890 | - | - | 61 |
| 2015/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/22 | 13,680 | 13,830 | 13,680 | 13,770 | +10 | +0.1% | 149 |
| 2015/06/19 | 13,800 | 13,800 | 13,640 | 13,760 | -130 | -0.9% | 121 |
| 2015/06/18 | 14,070 | 14,070 | 13,890 | 13,890 | -140 | -1% | 135 |
| 2015/06/17 | 14,050 | 14,100 | 14,030 | 14,030 | +90 | +0.6% | 130 |
| 2015/06/16 | 14,160 | 14,160 | 13,940 | 13,940 | -310 | -2.2% | 29 |
| 2015/06/15 | 14,190 | 14,270 | 14,160 | 14,250 | -100 | -0.7% | 280 |
| 2015/06/12 | 14,440 | 14,440 | 14,350 | 14,350 | -60 | -0.4% | 58 |
| 2015/06/11 | 14,420 | 14,450 | 14,370 | 14,410 | -10 | -0.1% | 289 |
| 2015/06/10 | 14,300 | 14,590 | 14,300 | 14,420 | +40 | +0.3% | 490 |
| 2015/06/09 | 14,320 | 14,420 | 14,320 | 14,380 | +60 | +0.4% | 58 |
| 2015/06/08 | 14,300 | 14,430 | 14,300 | 14,320 | +70 | +0.5% | 67 |
2451～
2500
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
