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 |
|---|---|---|---|---|---|---|---|
| 2014/08/08 | 13,270 | 13,280 | 13,160 | 13,260 | ±0 | ±0% | 23 |
| 2014/08/07 | 13,350 | 13,350 | 13,260 | 13,260 | -60 | -0.5% | 84 |
| 2014/08/06 | 13,400 | 13,400 | 13,280 | 13,320 | -280 | -2.1% | 22 |
| 2014/08/05 | 13,600 | 13,600 | 13,600 | 13,600 | +210 | +1.6% | 60 |
| 2014/08/04 | 13,390 | 13,390 | 13,390 | 13,390 | -90 | -0.7% | 11 |
| 2014/08/01 | 13,460 | 13,500 | 13,450 | 13,480 | -60 | -0.4% | 37 |
| 2014/07/31 | 13,710 | 13,710 | 13,540 | 13,540 | -160 | -1.2% | 65 |
| 2014/07/30 | 13,850 | 13,850 | 13,670 | 13,700 | -120 | -0.9% | 7 |
| 2014/07/29 | 13,730 | 13,820 | 13,730 | 13,820 | +40 | +0.3% | 12 |
| 2014/07/28 | 13,750 | 13,780 | 13,750 | 13,780 | +10 | +0.1% | 11 |
| 2014/07/25 | 13,770 | 13,770 | 13,770 | 13,770 | -90 | -0.6% | 10 |
| 2014/07/24 | 13,860 | 13,860 | 13,860 | 13,860 | +30 | +0.2% | 50 |
| 2014/07/23 | 13,810 | 13,850 | 13,810 | 13,830 | +70 | +0.5% | 24 |
| 2014/07/22 | 13,760 | 13,760 | 13,760 | 13,760 | +70 | +0.5% | 3 |
| 2014/07/18 | 13,700 | 13,700 | 13,600 | 13,690 | +80 | +0.6% | 37 |
| 2014/07/17 | 13,600 | 13,670 | 13,600 | 13,610 | +10 | +0.1% | 16 |
| 2014/07/16 | 13,720 | 13,750 | 13,600 | 13,600 | ±0 | ±0% | 51 |
| 2014/07/15 | 13,670 | 13,670 | 13,550 | 13,600 | +10 | +0.1% | 49 |
| 2014/07/14 | 13,500 | 13,590 | 13,500 | 13,590 | +60 | +0.4% | 95 |
| 2014/07/11 | 13,250 | 13,530 | 13,250 | 13,530 | -270 | -2% | 92 |
| 2014/07/10 | 13,840 | 13,850 | 13,760 | 13,800 | -40 | -0.3% | 191 |
| 2014/07/09 | 13,800 | 13,910 | 13,800 | 13,840 | -90 | -0.6% | 333 |
| 2014/07/08 | 13,930 | 13,960 | 13,930 | 13,930 | +20 | +0.1% | 63 |
| 2014/07/07 | 13,960 | 14,000 | 13,890 | 13,910 | -180 | -1.3% | 176 |
| 2014/07/04 | 14,430 | 14,430 | 14,090 | 14,090 | -40 | -0.3% | 86 |
| 2014/07/03 | 14,310 | 14,310 | 14,130 | 14,130 | -170 | -1.2% | 56 |
| 2014/07/02 | 14,380 | 14,380 | 14,200 | 14,300 | +60 | +0.4% | 39 |
| 2014/07/01 | 14,090 | 14,300 | 14,090 | 14,240 | +130 | +0.9% | 108 |
| 2014/06/30 | 14,080 | 14,110 | 14,050 | 14,110 | +30 | +0.2% | 3 |
| 2014/06/27 | 14,210 | 14,210 | 14,070 | 14,080 | -110 | -0.8% | 168 |
| 2014/06/26 | 14,200 | 14,260 | 14,180 | 14,190 | -150 | -1% | 94 |
| 2014/06/25 | 14,360 | 14,400 | 14,180 | 14,340 | -20 | -0.1% | 73 |
| 2014/06/24 | 14,350 | 14,360 | 14,200 | 14,360 | -80 | -0.6% | 87 |
| 2014/06/23 | 14,420 | 14,440 | 14,310 | 14,440 | +30 | +0.2% | 71 |
| 2014/06/20 | 14,600 | 14,600 | 14,380 | 14,410 | -130 | -0.9% | 145 |
| 2014/06/19 | 14,280 | 14,600 | 14,230 | 14,540 | +260 | +1.8% | 203 |
| 2014/06/18 | 14,220 | 14,280 | 14,180 | 14,280 | +70 | +0.5% | 32 |
| 2014/06/17 | 14,300 | 14,370 | 14,210 | 14,210 | -110 | -0.8% | 28 |
| 2014/06/16 | 14,510 | 14,510 | 14,310 | 14,320 | -150 | -1% | 209 |
| 2014/06/13 | 14,070 | 14,520 | 14,070 | 14,470 | +410 | +2.9% | 288 |
| 2014/06/12 | 14,210 | 14,220 | 14,000 | 14,060 | -40 | -0.3% | 81 |
| 2014/06/11 | 13,880 | 14,100 | 13,880 | 14,100 | +270 | +2% | 344 |
| 2014/06/10 | 13,950 | 13,950 | 13,830 | 13,830 | -110 | -0.8% | 13 |
| 2014/06/09 | 13,980 | 14,000 | 13,940 | 13,940 | -30 | -0.2% | 100 |
| 2014/06/06 | 13,790 | 13,970 | 13,790 | 13,970 | +180 | +1.3% | 83 |
| 2014/06/05 | 13,770 | 13,800 | 13,770 | 13,790 | +30 | +0.2% | 25 |
| 2014/06/04 | 13,790 | 13,790 | 13,710 | 13,760 | +20 | +0.1% | 136 |
| 2014/06/03 | 13,730 | 13,750 | 13,720 | 13,740 | +80 | +0.6% | 191 |
| 2014/06/02 | 13,390 | 13,690 | 13,390 | 13,660 | +60 | +0.4% | 133 |
| 2014/05/30 | 13,510 | 13,600 | 13,510 | 13,600 | +160 | +1.2% | 12 |
2701～
2750
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
