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 |
|---|---|---|---|---|---|---|---|
| 2013/08/01 | 11,750 | 12,000 | 11,750 | 11,970 | +280 | +2.4% | 34 |
| 2013/07/31 | 11,600 | 11,730 | 11,600 | 11,690 | +40 | +0.3% | 22 |
| 2013/07/30 | 11,400 | 11,680 | 11,400 | 11,650 | +340 | +3% | 420 |
| 2013/07/29 | 11,640 | 11,640 | 11,310 | 11,310 | -510 | -4.3% | 75 |
| 2013/07/26 | 11,940 | 11,940 | 11,800 | 11,820 | -120 | -1% | 29 |
| 2013/07/25 | 11,940 | 11,940 | 11,940 | 11,940 | ±0 | ±0% | 2 |
| 2013/07/24 | 11,940 | 11,940 | 11,940 | 11,940 | -30 | -0.3% | 1 |
| 2013/07/23 | 11,870 | 11,970 | 11,870 | 11,970 | -30 | -0.3% | 6 |
| 2013/07/22 | 11,950 | 12,000 | 11,930 | 12,000 | +120 | +1% | 645 |
| 2013/07/19 | 11,940 | 12,020 | 11,720 | 11,880 | -40 | -0.3% | 320 |
| 2013/07/18 | 11,870 | 11,920 | 11,840 | 11,920 | +160 | +1.4% | 18 |
| 2013/07/17 | 11,720 | 11,760 | 11,720 | 11,760 | +80 | +0.7% | 17 |
| 2013/07/16 | 11,900 | 11,900 | 11,670 | 11,680 | - | - | 30 |
| 2013/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/11 | 11,610 | 11,920 | 11,610 | 11,880 | +160 | +1.4% | 32 |
| 2013/07/10 | 11,830 | 11,830 | 11,720 | 11,720 | -320 | -2.7% | 121 |
| 2013/07/09 | 12,000 | 12,060 | 12,000 | 12,040 | +40 | +0.3% | 109 |
| 2013/07/08 | 12,180 | 12,180 | 12,000 | 12,000 | +20 | +0.2% | 80 |
| 2013/07/05 | 11,850 | 11,980 | 11,850 | 11,980 | +300 | +2.6% | 72 |
| 2013/07/04 | 11,680 | 11,680 | 11,680 | 11,680 | -70 | -0.6% | 60 |
| 2013/07/03 | 11,590 | 11,750 | 11,590 | 11,750 | +160 | +1.4% | 29 |
| 2013/07/02 | 11,480 | 11,590 | 11,480 | 11,590 | +300 | +2.7% | 26 |
| 2013/07/01 | 11,450 | 11,450 | 11,290 | 11,290 | -110 | -1% | 66 |
| 2013/06/28 | 11,290 | 11,400 | 11,290 | 11,400 | +410 | +3.7% | 35 |
| 2013/06/27 | 10,950 | 10,990 | 10,930 | 10,990 | -20 | -0.2% | 18 |
| 2013/06/26 | 11,130 | 11,130 | 11,010 | 11,010 | +80 | +0.7% | 19 |
| 2013/06/25 | 11,160 | 11,250 | 10,910 | 10,930 | -370 | -3.3% | 75 |
| 2013/06/24 | 11,460 | 11,460 | 11,300 | 11,300 | +100 | +0.9% | 82 |
| 2013/06/21 | 11,120 | 11,200 | 11,100 | 11,200 | -130 | -1.1% | 22 |
| 2013/06/20 | 11,540 | 11,540 | 11,330 | 11,330 | -230 | -2% | 151 |
| 2013/06/19 | 11,850 | 11,850 | 11,560 | 11,560 | -50 | -0.4% | 259 |
| 2013/06/18 | 11,520 | 11,650 | 11,520 | 11,610 | +280 | +2.5% | 43 |
| 2013/06/17 | 10,960 | 11,330 | 10,960 | 11,330 | +330 | +3% | 80 |
| 2013/06/14 | 11,460 | 11,460 | 11,000 | 11,000 | +40 | +0.4% | 13 |
| 2013/06/13 | 11,090 | 11,130 | 10,930 | 10,960 | -270 | -2.4% | 94 |
| 2013/06/12 | 10,860 | 11,230 | 10,860 | 11,230 | -70 | -0.6% | 25 |
| 2013/06/11 | 11,430 | 11,490 | 11,300 | 11,300 | -130 | -1.1% | 40 |
| 2013/06/10 | 11,250 | 11,430 | 11,250 | 11,430 | +580 | +5.3% | 46 |
| 2013/06/07 | 11,160 | 11,160 | 10,670 | 10,850 | -460 | -4.1% | 503 |
| 2013/06/06 | 11,350 | 11,500 | 11,230 | 11,310 | -260 | -2.2% | 195 |
| 2013/06/05 | 11,690 | 11,790 | 11,570 | 11,570 | -280 | -2.4% | 126 |
| 2013/06/04 | 11,520 | 11,850 | 11,380 | 11,850 | +250 | +2.2% | 180 |
| 2013/06/03 | 11,700 | 11,700 | 11,530 | 11,600 | -320 | -2.7% | 103 |
| 2013/05/31 | 12,050 | 12,100 | 11,920 | 11,920 | -80 | -0.7% | 46 |
| 2013/05/30 | 12,010 | 12,100 | 11,910 | 12,000 | -320 | -2.6% | 237 |
| 2013/05/29 | 12,470 | 12,470 | 12,210 | 12,320 | +60 | +0.5% | 121 |
| 2013/05/28 | 12,050 | 12,360 | 12,050 | 12,260 | +20 | +0.2% | 135 |
| 2013/05/27 | 12,110 | 12,360 | 12,110 | 12,240 | -420 | -3.3% | 273 |
| 2013/05/24 | 12,830 | 13,140 | 12,050 | 12,660 | -100 | -0.8% | 385 |
| 2013/05/23 | 13,510 | 13,510 | 12,700 | 12,760 | -720 | -5.3% | 1,232 |
2951～
3000
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
