23,145
+10 (+0.04%)
株価：2025/08/27 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 11,910 | 11,910 | 11,800 | 11,800 | +10 | +0.1% | 201 |
| 2015/01/07 | 11,810 | 11,870 | 11,750 | 11,790 | -110 | -0.9% | 258 |
| 2015/01/06 | 12,070 | 12,220 | 11,880 | 11,900 | -470 | -3.8% | 440 |
| 2015/01/05 | 12,470 | 12,470 | 12,300 | 12,370 | -160 | -1.3% | 356 |
| 2014/12/30 | 12,440 | 12,540 | 12,440 | 12,530 | +70 | +0.6% | 203 |
| 2014/12/29 | 12,640 | 12,640 | 12,450 | 12,460 | -170 | -1.3% | 74 |
| 2014/12/26 | 12,690 | 12,690 | 12,630 | 12,630 | -60 | -0.5% | 29 |
| 2014/12/25 | 12,670 | 12,690 | 12,550 | 12,690 | -60 | -0.5% | 155 |
| 2014/12/24 | 12,920 | 12,920 | 12,750 | 12,750 | -100 | -0.8% | 826 |
| 2014/12/22 | 12,340 | 12,950 | 12,340 | 12,850 | +810 | +6.7% | 1,724 |
| 2014/12/19 | 11,930 | 12,040 | 11,920 | 12,040 | +170 | +1.4% | 185 |
| 2014/12/18 | 11,690 | 11,940 | 11,690 | 11,870 | +330 | +2.9% | 157 |
| 2014/12/17 | 11,390 | 11,550 | 11,390 | 11,540 | +230 | +2% | 87 |
| 2014/12/16 | 11,420 | 11,420 | 11,310 | 11,310 | -250 | -2.2% | 272 |
| 2014/12/15 | 11,470 | 11,600 | 11,380 | 11,560 | ±0 | ±0% | 605 |
| 2014/12/12 | 11,550 | 11,580 | 11,520 | 11,560 | -70 | -0.6% | 133 |
| 2014/12/11 | 11,590 | 11,650 | 11,500 | 11,630 | -50 | -0.4% | 459 |
| 2014/12/10 | 11,600 | 11,690 | 11,590 | 11,680 | -50 | -0.4% | 290 |
| 2014/12/09 | 11,710 | 11,740 | 11,650 | 11,730 | -170 | -1.4% | 314 |
| 2014/12/08 | 11,900 | 11,900 | 11,810 | 11,900 | +10 | +0.1% | 278 |
| 2014/12/05 | 11,990 | 11,990 | 11,840 | 11,890 | +10 | +0.1% | 425 |
| 2014/12/04 | 11,880 | 11,900 | 11,810 | 11,880 | +120 | +1% | 1,264 |
| 2014/12/03 | 11,720 | 11,800 | 11,710 | 11,760 | +60 | +0.5% | 117 |
| 2014/12/02 | 11,660 | 11,750 | 11,600 | 11,700 | +160 | +1.4% | 170 |
| 2014/12/01 | 11,690 | 11,690 | 11,510 | 11,540 | -150 | -1.3% | 1,271 |
| 2014/11/28 | 12,010 | 12,010 | 11,660 | 11,690 | -530 | -4.3% | 483 |
| 2014/11/27 | 12,310 | 12,310 | 12,220 | 12,220 | -200 | -1.6% | 69 |
| 2014/11/26 | 12,600 | 12,600 | 12,390 | 12,420 | -70 | -0.6% | 158 |
| 2014/11/25 | 12,630 | 12,630 | 12,490 | 12,490 | +90 | +0.7% | 196 |
| 2014/11/21 | 12,250 | 12,400 | 12,250 | 12,400 | +200 | +1.6% | 189 |
| 2014/11/20 | 12,090 | 12,200 | 12,040 | 12,200 | +120 | +1% | 45 |
| 2014/11/19 | 12,100 | 12,100 | 12,000 | 12,080 | -20 | -0.2% | 82 |
| 2014/11/18 | 12,070 | 12,100 | 12,070 | 12,100 | +130 | +1.1% | 12 |
| 2014/11/17 | 12,220 | 12,220 | 11,940 | 11,970 | -120 | -1% | 148 |
| 2014/11/14 | 12,180 | 12,190 | 12,070 | 12,090 | -10 | -0.1% | 71 |
| 2014/11/13 | 12,220 | 12,270 | 12,100 | 12,100 | -120 | -1% | 122 |
| 2014/11/12 | 12,310 | 12,400 | 12,220 | 12,220 | -40 | -0.3% | 110 |
| 2014/11/11 | 12,350 | 12,400 | 12,230 | 12,260 | -90 | -0.7% | 279 |
| 2014/11/10 | 12,190 | 12,350 | 12,190 | 12,350 | +250 | +2.1% | 22 |
| 2014/11/07 | 12,090 | 12,100 | 12,080 | 12,100 | +60 | +0.5% | 163 |
| 2014/11/06 | 12,180 | 12,180 | 12,020 | 12,040 | -60 | -0.5% | 49 |
| 2014/11/05 | 12,270 | 12,270 | 12,020 | 12,100 | -300 | -2.4% | 248 |
| 2014/11/04 | 12,910 | 12,990 | 12,400 | 12,400 | -90 | -0.7% | 282 |
| 2014/10/31 | 12,240 | 12,500 | 12,180 | 12,490 | +440 | +3.7% | 70 |
| 2014/10/30 | 12,130 | 12,130 | 12,050 | 12,050 | +30 | +0.2% | 54 |
| 2014/10/29 | 11,840 | 12,020 | 11,840 | 12,020 | +240 | +2% | 83 |
| 2014/10/28 | 11,900 | 11,900 | 11,780 | 11,780 | -120 | -1% | 89 |
| 2014/10/27 | 11,930 | 11,930 | 11,890 | 11,900 | +80 | +0.7% | 186 |
| 2014/10/24 | 12,040 | 12,040 | 11,820 | 11,820 | -30 | -0.3% | 184 |
| 2014/10/23 | 11,810 | 11,900 | 11,800 | 11,850 | -90 | -0.8% | 239 |
2601～
2650
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
