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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 9,760 | 10,000 | 9,760 | 9,960 | +240 | +2.5% | 84 |
| 2010/08/31 | 9,880 | 9,920 | 9,690 | 9,720 | -390 | -3.9% | 394 |
| 2010/08/30 | 10,290 | 10,290 | 10,110 | 10,110 | +80 | +0.8% | 25 |
| 2010/08/27 | 9,980 | 10,030 | 9,980 | 10,030 | +100 | +1% | 57 |
| 2010/08/26 | 9,990 | 10,000 | 9,860 | 9,930 | -20 | -0.2% | 94 |
| 2010/08/25 | 10,090 | 10,090 | 9,950 | 9,950 | -230 | -2.3% | 243 |
| 2010/08/24 | 10,220 | 10,270 | 10,140 | 10,180 | -170 | -1.6% | 70 |
| 2010/08/23 | 10,240 | 10,350 | 10,240 | 10,350 | +110 | +1.1% | 116 |
| 2010/08/20 | 10,360 | 10,360 | 10,240 | 10,240 | -260 | -2.5% | 55 |
| 2010/08/19 | 10,510 | 10,520 | 10,470 | 10,500 | +100 | +1% | 67 |
| 2010/08/18 | 10,200 | 10,400 | 10,200 | 10,400 | +360 | +3.6% | 32 |
| 2010/08/17 | 10,160 | 10,160 | 10,040 | 10,040 | -200 | -2% | 97 |
| 2010/08/16 | 10,290 | 10,300 | 10,240 | 10,240 | -290 | -2.8% | 129 |
| 2010/08/13 | 10,380 | 10,530 | 10,340 | 10,530 | +180 | +1.7% | 42 |
| 2010/08/12 | 10,250 | 10,350 | 10,250 | 10,350 | -140 | -1.3% | 33 |
| 2010/08/11 | 10,670 | 10,670 | 10,490 | 10,490 | -250 | -2.3% | 112 |
| 2010/08/10 | 11,060 | 11,060 | 10,690 | 10,740 | -40 | -0.4% | 211 |
| 2010/08/09 | 10,810 | 10,810 | 10,780 | 10,780 | -120 | -1.1% | 59 |
| 2010/08/06 | 10,780 | 10,900 | 10,780 | 10,900 | +10 | +0.1% | 35 |
| 2010/08/05 | 10,850 | 10,900 | 10,810 | 10,890 | +220 | +2.1% | 51 |
| 2010/08/04 | 10,700 | 10,700 | 10,670 | 10,670 | -120 | -1.1% | 26 |
| 2010/08/03 | 10,700 | 10,810 | 10,700 | 10,790 | +220 | +2.1% | 203 |
| 2010/08/02 | 10,610 | 10,610 | 10,570 | 10,570 | +70 | +0.7% | 6 |
| 2010/07/30 | 10,600 | 10,600 | 10,470 | 10,500 | -200 | -1.9% | 40 |
| 2010/07/29 | 10,700 | 10,740 | 10,670 | 10,700 | -90 | -0.8% | 50 |
| 2010/07/28 | 10,740 | 10,810 | 10,740 | 10,790 | +110 | +1% | 56 |
| 2010/07/27 | 10,680 | 10,680 | 10,680 | 10,680 | +90 | +0.8% | 33 |
| 2010/07/26 | 10,640 | 10,770 | 10,590 | 10,590 | +60 | +0.6% | 469 |
| 2010/07/23 | 10,280 | 10,580 | 10,280 | 10,530 | +370 | +3.6% | 110 |
| 2010/07/22 | 10,140 | 10,230 | 10,140 | 10,160 | -50 | -0.5% | 53 |
| 2010/07/21 | 10,280 | 10,280 | 10,210 | 10,210 | +50 | +0.5% | 118 |
| 2010/07/20 | 10,500 | 10,500 | 10,110 | 10,160 | -390 | -3.7% | 493 |
| 2010/07/16 | 10,630 | 10,750 | 10,530 | 10,550 | -110 | -1% | 186 |
| 2010/07/15 | 10,910 | 10,910 | 10,630 | 10,660 | -340 | -3.1% | 113 |
| 2010/07/14 | 11,140 | 11,140 | 10,990 | 11,000 | +70 | +0.6% | 135 |
| 2010/07/13 | 11,050 | 11,100 | 10,930 | 10,930 | -370 | -3.3% | 70 |
| 2010/07/12 | 11,230 | 11,380 | 11,210 | 11,300 | +90 | +0.8% | 308 |
| 2010/07/09 | 11,400 | 11,400 | 10,930 | 11,210 | -320 | -2.8% | 116 |
| 2010/07/08 | 11,350 | 11,530 | 11,280 | 11,530 | +440 | +4% | 108 |
| 2010/07/07 | 11,020 | 11,180 | 11,020 | 11,090 | +170 | +1.6% | 31 |
| 2010/07/06 | 10,800 | 10,920 | 10,590 | 10,920 | +20 | +0.2% | 72 |
| 2010/07/05 | 10,920 | 10,950 | 10,900 | 10,900 | -50 | -0.5% | 31 |
| 2010/07/02 | 11,010 | 11,110 | 10,950 | 10,950 | +190 | +1.8% | 24 |
| 2010/07/01 | 10,720 | 10,810 | 10,700 | 10,760 | -160 | -1.5% | 161 |
| 2010/06/30 | 10,790 | 10,960 | 10,790 | 10,920 | +10 | +0.1% | 481 |
| 2010/06/29 | 11,160 | 11,160 | 10,910 | 10,910 | -250 | -2.2% | 304 |
| 2010/06/28 | 11,270 | 11,340 | 11,150 | 11,160 | -130 | -1.2% | 124 |
| 2010/06/25 | 11,390 | 11,410 | 11,270 | 11,290 | -170 | -1.5% | 62 |
| 2010/06/24 | 11,400 | 11,500 | 11,400 | 11,460 | -20 | -0.2% | 28 |
| 2010/06/23 | 11,650 | 11,700 | 11,480 | 11,480 | -280 | -2.4% | 149 |
3601～
3650
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
