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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 14,290 | 14,290 | 14,250 | 14,250 | -60 | -0.4% | 4 |
| 2015/06/04 | 14,460 | 14,470 | 14,310 | 14,310 | -80 | -0.6% | 16 |
| 2015/06/03 | 14,350 | 14,400 | 14,280 | 14,390 | +40 | +0.3% | 112 |
| 2015/06/02 | 14,400 | 14,450 | 14,350 | 14,350 | -40 | -0.3% | 360 |
| 2015/06/01 | 14,350 | 14,390 | 14,200 | 14,390 | +130 | +0.9% | 84 |
| 2015/05/29 | 14,210 | 14,350 | 14,210 | 14,260 | +110 | +0.8% | 207 |
| 2015/05/28 | 14,240 | 14,240 | 14,150 | 14,150 | -100 | -0.7% | 28 |
| 2015/05/27 | 14,200 | 14,250 | 14,080 | 14,250 | -50 | -0.3% | 200 |
| 2015/05/26 | 14,190 | 14,300 | 14,150 | 14,300 | +170 | +1.2% | 1,363 |
| 2015/05/25 | 14,000 | 14,160 | 14,000 | 14,130 | +120 | +0.9% | 184 |
| 2015/05/22 | 13,900 | 14,050 | 13,900 | 14,010 | +210 | +1.5% | 171 |
| 2015/05/21 | 13,790 | 13,860 | 13,790 | 13,800 | +10 | +0.1% | 127 |
| 2015/05/20 | 14,060 | 14,060 | 13,670 | 13,790 | -210 | -1.5% | 171 |
| 2015/05/19 | 14,000 | 14,000 | 14,000 | 14,000 | +140 | +1% | 35 |
| 2015/05/18 | 13,690 | 13,980 | 13,690 | 13,860 | +160 | +1.2% | 81 |
| 2015/05/15 | 13,950 | 13,950 | 13,700 | 13,700 | -170 | -1.2% | 113 |
| 2015/05/14 | 14,090 | 14,090 | 13,870 | 13,870 | -220 | -1.6% | 47 |
| 2015/05/13 | 14,000 | 14,110 | 14,000 | 14,090 | +220 | +1.6% | 283 |
| 2015/05/12 | 13,860 | 13,990 | 13,860 | 13,870 | +20 | +0.1% | 75 |
| 2015/05/11 | 13,700 | 13,970 | 13,700 | 13,850 | +130 | +0.9% | 125 |
| 2015/05/08 | 13,720 | 13,720 | 13,560 | 13,720 | -150 | -1.1% | 296 |
| 2015/05/07 | 13,910 | 13,970 | 13,870 | 13,870 | +70 | +0.5% | 106 |
| 2015/05/01 | 13,900 | 13,900 | 13,780 | 13,800 | -90 | -0.6% | 268 |
| 2015/04/30 | 13,910 | 14,050 | 13,860 | 13,890 | -70 | -0.5% | 237 |
| 2015/04/28 | 13,810 | 14,000 | 13,810 | 13,960 | +250 | +1.8% | 296 |
| 2015/04/27 | 13,750 | 13,800 | 13,710 | 13,710 | -60 | -0.4% | 114 |
| 2015/04/24 | 13,620 | 13,920 | 13,620 | 13,770 | +80 | +0.6% | 190 |
| 2015/04/23 | 13,500 | 13,760 | 13,500 | 13,690 | +190 | +1.4% | 463 |
| 2015/04/22 | 13,570 | 13,570 | 13,460 | 13,500 | -170 | -1.2% | 317 |
| 2015/04/21 | 13,610 | 13,710 | 13,600 | 13,670 | +60 | +0.4% | 348 |
| 2015/04/20 | 13,680 | 13,680 | 13,570 | 13,610 | -70 | -0.5% | 63 |
| 2015/04/17 | 13,670 | 13,740 | 13,670 | 13,680 | +40 | +0.3% | 340 |
| 2015/04/16 | 13,110 | 13,750 | 13,110 | 13,640 | +450 | +3.4% | 815 |
| 2015/04/15 | 13,100 | 13,200 | 13,100 | 13,190 | +90 | +0.7% | 35 |
| 2015/04/14 | 13,150 | 13,180 | 13,100 | 13,100 | ±0 | ±0% | 128 |
| 2015/04/13 | 13,050 | 13,100 | 13,010 | 13,100 | +60 | +0.5% | 53 |
| 2015/04/10 | 13,000 | 13,060 | 12,950 | 13,040 | +40 | +0.3% | 16 |
| 2015/04/09 | 13,120 | 13,120 | 12,890 | 13,000 | -160 | -1.2% | 101 |
| 2015/04/08 | 12,920 | 13,160 | 12,920 | 13,160 | +270 | +2.1% | 309 |
| 2015/04/07 | 12,620 | 12,950 | 12,620 | 12,890 | +420 | +3.4% | 111 |
| 2015/04/06 | 12,470 | 12,470 | 12,360 | 12,470 | +160 | +1.3% | 64 |
| 2015/04/03 | 12,310 | 12,310 | 12,310 | 12,310 | -100 | -0.8% | 27 |
| 2015/04/02 | 12,420 | 12,450 | 12,390 | 12,410 | +60 | +0.5% | 56 |
| 2015/04/01 | 12,530 | 12,530 | 12,300 | 12,350 | -160 | -1.3% | 133 |
| 2015/03/31 | 12,560 | 12,560 | 12,500 | 12,510 | ±0 | ±0% | 151 |
| 2015/03/30 | 12,800 | 12,800 | 12,390 | 12,510 | -270 | -2.1% | 185 |
| 2015/03/27 | 13,000 | 13,030 | 12,690 | 12,780 | -140 | -1.1% | 243 |
| 2015/03/26 | 12,750 | 12,920 | 12,750 | 12,920 | +230 | +1.8% | 180 |
| 2015/03/25 | 12,730 | 12,760 | 12,690 | 12,690 | -130 | -1% | 58 |
| 2015/03/24 | 12,620 | 12,820 | 12,620 | 12,820 | +210 | +1.7% | 93 |
2501～
2550
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
