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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 11,840 | 11,980 | 11,800 | 11,980 | +240 | +2% | 13 |
| 2013/10/11 | 11,900 | 11,930 | 11,740 | 11,740 | - | - | 41 |
| 2013/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/09 | 11,470 | 11,700 | 11,430 | 11,700 | +200 | +1.7% | 9 |
| 2013/10/08 | 11,490 | 11,500 | 11,400 | 11,500 | -40 | -0.3% | 11 |
| 2013/10/07 | 11,800 | 11,800 | 11,500 | 11,540 | -240 | -2% | 14 |
| 2013/10/04 | 11,810 | 11,810 | 11,730 | 11,780 | -50 | -0.4% | 9 |
| 2013/10/03 | 11,900 | 11,910 | 11,830 | 11,830 | -150 | -1.3% | 38 |
| 2013/10/02 | 12,170 | 12,260 | 11,980 | 11,980 | -20 | -0.2% | 355 |
| 2013/10/01 | 12,130 | 12,160 | 12,000 | 12,000 | -150 | -1.2% | 207 |
| 2013/09/30 | 12,160 | 12,160 | 12,150 | 12,150 | -210 | -1.7% | 37 |
| 2013/09/27 | 12,400 | 12,420 | 12,360 | 12,360 | -40 | -0.3% | 11 |
| 2013/09/26 | 12,400 | 12,400 | 12,400 | 12,400 | +140 | +1.1% | 12 |
| 2013/09/25 | 12,250 | 12,260 | 12,250 | 12,260 | -100 | -0.8% | 11 |
| 2013/09/24 | 12,360 | 12,360 | 12,360 | 12,360 | +130 | +1.1% | 9 |
| 2013/09/20 | 12,440 | 12,440 | 12,230 | 12,230 | -80 | -0.6% | 166 |
| 2013/09/19 | 12,430 | 12,430 | 12,300 | 12,310 | -120 | -1% | 41 |
| 2013/09/18 | 12,390 | 12,470 | 12,390 | 12,430 | +200 | +1.6% | 85 |
| 2013/09/17 | 12,300 | 12,300 | 12,230 | 12,230 | -70 | -0.6% | 40 |
| 2013/09/13 | 12,350 | 12,350 | 12,300 | 12,300 | ±0 | ±0% | 6 |
| 2013/09/12 | 12,240 | 12,300 | 12,240 | 12,300 | +110 | +0.9% | 75 |
| 2013/09/11 | 12,270 | 12,270 | 12,190 | 12,190 | -160 | -1.3% | 61 |
| 2013/09/10 | 12,340 | 12,350 | 12,340 | 12,350 | +50 | +0.4% | 6 |
| 2013/09/09 | 12,300 | 12,350 | 12,300 | 12,300 | +100 | +0.8% | 32 |
| 2013/09/06 | 12,180 | 12,200 | 12,180 | 12,200 | +10 | +0.1% | 54 |
| 2013/09/05 | 12,100 | 12,190 | 12,080 | 12,190 | +90 | +0.7% | 109 |
| 2013/09/04 | 11,950 | 12,110 | 11,950 | 12,100 | +210 | +1.8% | 1,006 |
| 2013/09/03 | 11,860 | 12,000 | 11,860 | 11,890 | +20 | +0.2% | 33 |
| 2013/09/02 | 11,890 | 11,890 | 11,870 | 11,870 | +130 | +1.1% | 10 |
| 2013/08/30 | 12,040 | 12,040 | 11,740 | 11,740 | -260 | -2.2% | 59 |
| 2013/08/29 | 11,800 | 12,100 | 11,800 | 12,000 | +300 | +2.6% | 85 |
| 2013/08/28 | 11,780 | 11,780 | 11,700 | 11,700 | -160 | -1.3% | 13 |
| 2013/08/27 | 11,860 | 11,860 | 11,860 | 11,860 | ±0 | ±0% | 2 |
| 2013/08/26 | 11,990 | 11,990 | 11,840 | 11,860 | +40 | +0.3% | 30 |
| 2013/08/23 | 11,800 | 11,820 | 11,800 | 11,820 | +220 | +1.9% | 15 |
| 2013/08/22 | 11,600 | 11,660 | 11,600 | 11,600 | +70 | +0.6% | 14 |
| 2013/08/21 | 11,630 | 11,630 | 11,530 | 11,530 | -290 | -2.5% | 14 |
| 2013/08/20 | 11,980 | 11,980 | 11,820 | 11,820 | -180 | -1.5% | 102 |
| 2013/08/19 | 11,820 | 12,000 | 11,820 | 12,000 | +240 | +2% | 25 |
| 2013/08/16 | 11,730 | 11,760 | 11,730 | 11,760 | - | - | 17 |
| 2013/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/08/14 | 11,830 | 11,830 | 11,770 | 11,770 | -10 | -0.1% | 66 |
| 2013/08/13 | 11,710 | 11,780 | 11,710 | 11,780 | +180 | +1.6% | 2 |
| 2013/08/12 | 11,400 | 11,600 | 11,400 | 11,600 | +50 | +0.4% | 11 |
| 2013/08/09 | 11,660 | 11,660 | 11,480 | 11,550 | -210 | -1.8% | 44 |
| 2013/08/08 | 11,680 | 11,760 | 11,680 | 11,760 | +150 | +1.3% | 12 |
| 2013/08/07 | 11,820 | 11,820 | 11,610 | 11,610 | -190 | -1.6% | 13 |
| 2013/08/06 | 12,000 | 12,000 | 11,800 | 11,800 | -200 | -1.7% | 80 |
| 2013/08/05 | 12,000 | 12,000 | 12,000 | 12,000 | -100 | -0.8% | 10 |
| 2013/08/02 | 12,120 | 12,160 | 12,100 | 12,100 | +130 | +1.1% | 125 |
2901～
2950
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
