23,305
+250 (+1.08%)
株価：2025/08/22 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 23,225 | 23,305 | 23,130 | 23,305 | +250 | +1.1% | 402 |
| 2025/08/21 | 23,005 | 23,055 | 22,850 | 23,055 | +5 | ±0% | 119 |
| 2025/08/20 | 22,870 | 23,230 | 22,870 | 23,050 | +185 | +0.8% | 233 |
| 2025/08/19 | 22,915 | 22,950 | 22,700 | 22,865 | +65 | +0.3% | 87 |
| 2025/08/18 | 22,890 | 23,000 | 22,800 | 22,800 | -55 | -0.2% | 164 |
| 2025/08/15 | 22,430 | 22,855 | 22,430 | 22,855 | +485 | +2.2% | 160 |
| 2025/08/14 | 22,410 | 22,620 | 22,365 | 22,370 | -80 | -0.4% | 212 |
| 2025/08/13 | 22,485 | 22,585 | 22,355 | 22,450 | +15 | +0.1% | 481 |
| 2025/08/12 | 22,525 | 22,770 | 22,310 | 22,435 | +265 | +1.2% | 1,894 |
| 2025/08/08 | 21,705 | 22,170 | 21,660 | 22,170 | +470 | +2.2% | 900 |
| 2025/08/07 | 21,560 | 21,735 | 21,485 | 21,700 | +115 | +0.5% | 201 |
| 2025/08/06 | 21,055 | 21,585 | 21,055 | 21,585 | +560 | +2.7% | 329 |
| 2025/08/05 | 21,010 | 21,130 | 20,900 | 21,025 | +165 | +0.8% | 220 |
| 2025/08/04 | 20,630 | 20,930 | 20,630 | 20,860 | -500 | -2.3% | 785 |
| 2025/08/01 | 21,285 | 21,480 | 21,215 | 21,360 | +120 | +0.6% | 198 |
| 2025/07/31 | 21,195 | 21,290 | 21,035 | 21,240 | +110 | +0.5% | 152 |
| 2025/07/30 | 21,000 | 21,155 | 20,960 | 21,130 | +190 | +0.9% | 127 |
| 2025/07/29 | 20,820 | 20,940 | 20,705 | 20,940 | +120 | +0.6% | 492 |
| 2025/07/28 | 20,845 | 20,845 | 20,640 | 20,820 | -10 | ±0% | 267 |
| 2025/07/25 | 20,935 | 20,935 | 20,760 | 20,830 | +40 | +0.2% | 500 |
| 2025/07/24 | 20,675 | 20,875 | 20,605 | 20,790 | +285 | +1.4% | 453 |
| 2025/07/23 | 20,250 | 20,650 | 20,250 | 20,505 | +445 | +2.2% | 1,189 |
| 2025/07/22 | 20,045 | 20,165 | 19,900 | 20,060 | +15 | +0.1% | 395 |
| 2025/07/18 | 20,120 | 20,120 | 20,000 | 20,045 | -35 | -0.2% | 192 |
| 2025/07/17 | 20,000 | 20,080 | 19,855 | 20,080 | -90 | -0.4% | 444 |
| 2025/07/16 | 20,250 | 20,250 | 20,080 | 20,170 | -20 | -0.1% | 283 |
| 2025/07/15 | 20,345 | 20,345 | 20,135 | 20,190 | -65 | -0.3% | 128 |
| 2025/07/14 | 20,285 | 20,365 | 20,180 | 20,255 | -590 | -2.8% | 1,372 |
| 2025/07/11 | 20,750 | 20,845 | 20,600 | 20,845 | +255 | +1.2% | 1,176 |
| 2025/07/10 | 20,980 | 20,980 | 20,590 | 20,590 | -410 | -2% | 261 |
| 2025/07/09 | 20,600 | 21,030 | 20,585 | 21,000 | +555 | +2.7% | 2,443 |
| 2025/07/08 | 20,200 | 20,480 | 20,200 | 20,445 | +230 | +1.1% | 234 |
| 2025/07/07 | 20,445 | 20,445 | 20,115 | 20,215 | -230 | -1.1% | 822 |
| 2025/07/04 | 20,570 | 20,570 | 20,315 | 20,445 | -5 | ±0% | 3,768 |
| 2025/07/03 | 20,350 | 20,450 | 20,350 | 20,450 | +100 | +0.5% | 2,967 |
| 2025/07/02 | 20,025 | 20,370 | 19,970 | 20,350 | +270 | +1.3% | 596 |
| 2025/07/01 | 20,090 | 20,125 | 19,965 | 20,080 | -100 | -0.5% | 224 |
| 2025/06/30 | 20,175 | 20,240 | 20,080 | 20,180 | +160 | +0.8% | 136 |
| 2025/06/27 | 19,915 | 20,050 | 19,915 | 20,020 | +105 | +0.5% | 286 |
| 2025/06/26 | 19,825 | 19,915 | 19,710 | 19,915 | +165 | +0.8% | 287 |
| 2025/06/25 | 19,775 | 19,800 | 19,655 | 19,750 | -25 | -0.1% | 275 |
| 2025/06/24 | 19,995 | 20,155 | 19,775 | 19,775 | -805 | -3.9% | 1,362 |
| 2025/06/23 | 20,890 | 20,955 | 20,550 | 20,580 | -15 | -0.1% | 1,436 |
| 2025/06/20 | 20,795 | 20,795 | 20,565 | 20,595 | -130 | -0.6% | 138 |
| 2025/06/19 | 20,900 | 20,900 | 20,530 | 20,725 | -280 | -1.3% | 346 |
| 2025/06/18 | 20,640 | 21,005 | 20,640 | 21,005 | +365 | +1.8% | 797 |
| 2025/06/17 | 20,455 | 20,640 | 20,370 | 20,640 | +70 | +0.3% | 560 |
| 2025/06/16 | 21,210 | 21,210 | 20,520 | 20,570 | -310 | -1.5% | 2,062 |
| 2025/06/13 | 20,480 | 21,040 | 20,370 | 20,880 | +545 | +2.7% | 987 |
| 2025/06/12 | 20,120 | 20,420 | 20,100 | 20,335 | +220 | +1.1% | 624 |
1～
50
件表示中 / 3768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
