19,185
-15 (-0.08%)
株価：2025/05/23 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 11,180 | 11,180 | 11,030 | 11,030 | -110 | -1% | 18 |
| 2010/11/15 | 11,220 | 11,220 | 11,100 | 11,140 | +30 | +0.3% | 126 |
| 2010/11/12 | 11,150 | 11,190 | 11,100 | 11,110 | -80 | -0.7% | 118 |
| 2010/11/11 | 11,280 | 11,280 | 11,190 | 11,190 | -70 | -0.6% | 43 |
| 2010/11/10 | 11,220 | 11,260 | 11,210 | 11,260 | +150 | +1.4% | 9 |
| 2010/11/09 | 11,270 | 11,270 | 11,110 | 11,110 | -190 | -1.7% | 197 |
| 2010/11/08 | 11,150 | 11,300 | 11,150 | 11,300 | +390 | +3.6% | 161 |
| 2010/11/05 | 11,000 | 11,020 | 10,910 | 10,910 | +130 | +1.2% | 163 |
| 2010/11/04 | 10,710 | 10,790 | 10,710 | 10,780 | +320 | +3.1% | 222 |
| 2010/11/02 | 10,510 | 10,510 | 10,460 | 10,460 | -100 | -0.9% | 21 |
| 2010/11/01 | 10,540 | 10,560 | 10,460 | 10,560 | -80 | -0.8% | 111 |
| 2010/10/29 | 10,600 | 10,640 | 10,510 | 10,640 | -10 | -0.1% | 34 |
| 2010/10/28 | 10,650 | 10,650 | 10,650 | 10,650 | -70 | -0.7% | 64 |
| 2010/10/27 | 10,810 | 10,810 | 10,720 | 10,720 | -110 | -1% | 45 |
| 2010/10/26 | 10,700 | 10,840 | 10,700 | 10,830 | +150 | +1.4% | 216 |
| 2010/10/25 | 10,720 | 10,720 | 10,680 | 10,680 | +60 | +0.6% | 24 |
| 2010/10/22 | 10,730 | 10,730 | 10,620 | 10,620 | -60 | -0.6% | 21 |
| 2010/10/21 | 10,810 | 10,810 | 10,650 | 10,680 | -80 | -0.7% | 29 |
| 2010/10/20 | 10,720 | 10,760 | 10,650 | 10,760 | -260 | -2.4% | 574 |
| 2010/10/19 | 11,080 | 11,200 | 11,020 | 11,020 | ±0 | ±0% | 378 |
| 2010/10/18 | 10,970 | 11,070 | 10,970 | 11,020 | +100 | +0.9% | 126 |
| 2010/10/15 | 11,000 | 11,040 | 10,920 | 10,920 | -120 | -1.1% | 87 |
| 2010/10/14 | 10,800 | 11,040 | 10,800 | 11,040 | +410 | +3.9% | 1,045 |
| 2010/10/13 | 10,630 | 10,630 | 10,630 | 10,630 | +20 | +0.2% | 2 |
| 2010/10/12 | 10,880 | 10,880 | 10,610 | 10,610 | -280 | -2.6% | 9 |
| 2010/10/08 | 10,880 | 10,950 | 10,880 | 10,890 | +70 | +0.6% | 65 |
| 2010/10/07 | 10,880 | 10,880 | 10,760 | 10,820 | - | - | 6 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 10,500 | 10,580 | 10,500 | 10,570 | -10 | -0.1% | 1,549 |
| 2010/10/04 | 10,720 | 10,740 | 10,580 | 10,580 | -90 | -0.8% | 64 |
| 2010/10/01 | 10,610 | 10,670 | 10,580 | 10,670 | +60 | +0.6% | 35 |
| 2010/09/30 | 10,800 | 10,800 | 10,580 | 10,610 | -200 | -1.9% | 120 |
| 2010/09/29 | 10,650 | 10,810 | 10,650 | 10,810 | +270 | +2.6% | 21 |
| 2010/09/28 | 10,640 | 10,670 | 10,540 | 10,540 | -70 | -0.7% | 107 |
| 2010/09/27 | 10,500 | 10,610 | 10,500 | 10,610 | +70 | +0.7% | 21 |
| 2010/09/24 | 10,570 | 10,590 | 10,540 | 10,540 | ±0 | ±0% | 51 |
| 2010/09/22 | 10,460 | 10,540 | 10,430 | 10,540 | +100 | +1% | 39 |
| 2010/09/21 | 10,610 | 10,610 | 10,430 | 10,440 | - | - | 119 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 10,410 | 10,440 | 10,350 | 10,360 | -210 | -2% | 32 |
| 2010/09/15 | 10,500 | 10,590 | 10,500 | 10,570 | +50 | +0.5% | 108 |
| 2010/09/14 | 10,520 | 10,520 | 10,520 | 10,520 | -30 | -0.3% | 65 |
| 2010/09/13 | 10,470 | 10,550 | 10,470 | 10,550 | +240 | +2.3% | 274 |
| 2010/09/10 | 10,300 | 10,360 | 10,300 | 10,310 | +90 | +0.9% | 29 |
| 2010/09/09 | 10,310 | 10,310 | 10,220 | 10,220 | +90 | +0.9% | 13 |
| 2010/09/08 | 10,100 | 10,140 | 10,060 | 10,130 | -120 | -1.2% | 8 |
| 2010/09/07 | 10,220 | 10,310 | 10,220 | 10,250 | ±0 | ±0% | 125 |
| 2010/09/06 | 10,340 | 10,350 | 10,240 | 10,250 | +120 | +1.2% | 98 |
| 2010/09/03 | 10,100 | 10,130 | 10,080 | 10,130 | +50 | +0.5% | 43 |
| 2010/09/02 | 10,190 | 10,190 | 9,990 | 10,080 | +120 | +1.2% | 122 |
3551～
3600
件表示中 / 3705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
