18,500
+1000 (+5.71%)
株価：2025/04/08 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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 15,620 | 15,785 | 15,465 | 15,710 | -140 | -0.9% | 1,868 |
| 2023/08/16 | 15,850 | 15,970 | 15,750 | 15,850 | -400 | -2.5% | 830 |
| 2023/08/15 | 16,300 | 16,380 | 16,210 | 16,250 | -50 | -0.3% | 1,857 |
| 2023/08/14 | 16,490 | 16,600 | 15,910 | 16,300 | -280 | -1.7% | 1,249 |
| 2023/08/10 | 16,040 | 16,600 | 15,920 | 16,580 | +1,340 | +8.8% | 4,961 |
| 2023/08/09 | 15,615 | 15,615 | 15,215 | 15,240 | -320 | -2.1% | 323 |
| 2023/08/08 | 15,660 | 15,690 | 15,550 | 15,560 | -40 | -0.3% | 613 |
| 2023/08/07 | 15,330 | 15,650 | 15,330 | 15,600 | +255 | +1.7% | 873 |
| 2023/08/04 | 15,180 | 15,345 | 15,175 | 15,345 | +165 | +1.1% | 327 |
| 2023/08/03 | 15,010 | 15,285 | 15,010 | 15,180 | -230 | -1.5% | 1,438 |
| 2023/08/02 | 15,380 | 15,535 | 15,290 | 15,410 | -15 | -0.1% | 1,974 |
| 2023/08/01 | 15,405 | 15,505 | 15,360 | 15,425 | +190 | +1.2% | 488 |
| 2023/07/31 | 15,350 | 15,350 | 15,205 | 15,235 | +25 | +0.2% | 466 |
| 2023/07/28 | 15,130 | 15,245 | 14,970 | 15,210 | +35 | +0.2% | 434 |
| 2023/07/27 | 15,050 | 15,190 | 15,050 | 15,175 | +90 | +0.6% | 277 |
| 2023/07/26 | 15,275 | 15,275 | 15,035 | 15,085 | -190 | -1.2% | 591 |
| 2023/07/25 | 15,075 | 15,330 | 15,075 | 15,275 | +340 | +2.3% | 1,434 |
| 2023/07/24 | 14,835 | 15,010 | 14,765 | 14,935 | +235 | +1.6% | 627 |
| 2023/07/21 | 14,600 | 14,750 | 14,535 | 14,700 | +155 | +1.1% | 570 |
| 2023/07/20 | 14,470 | 14,595 | 14,465 | 14,545 | +95 | +0.7% | 264 |
| 2023/07/19 | 14,355 | 14,470 | 14,355 | 14,450 | +195 | +1.4% | 1,170 |
| 2023/07/18 | 14,290 | 14,330 | 14,205 | 14,255 | -110 | -0.8% | 395 |
| 2023/07/14 | 14,420 | 14,420 | 14,300 | 14,365 | -10 | -0.1% | 170 |
| 2023/07/13 | 14,320 | 14,405 | 14,320 | 14,375 | -185 | -1.3% | 163 |
| 2023/07/12 | 14,450 | 14,560 | 14,425 | 14,560 | +165 | +1.1% | 306 |
| 2023/07/11 | 14,445 | 14,455 | 14,365 | 14,395 | +30 | +0.2% | 330 |
| 2023/07/10 | 14,530 | 14,535 | 14,350 | 14,365 | +10 | +0.1% | 6,080 |
| 2023/07/07 | 14,300 | 14,400 | 14,235 | 14,355 | -105 | -0.7% | 492 |
| 2023/07/06 | 14,480 | 14,530 | 14,395 | 14,460 | -55 | -0.4% | 1,125 |
| 2023/07/05 | 14,500 | 14,515 | 14,420 | 14,515 | +40 | +0.3% | 167 |
| 2023/07/04 | 14,535 | 14,535 | 14,445 | 14,475 | -55 | -0.4% | 2,869 |
| 2023/07/03 | 14,305 | 14,530 | 14,305 | 14,530 | +250 | +1.8% | 1,032 |
| 2023/06/30 | 14,320 | 14,355 | 14,250 | 14,280 | -30 | -0.2% | 467 |
| 2023/06/29 | 14,350 | 14,380 | 14,250 | 14,310 | +50 | +0.4% | 150 |
| 2023/06/28 | 14,235 | 14,280 | 14,120 | 14,260 | +55 | +0.4% | 252 |
| 2023/06/27 | 14,150 | 14,210 | 14,050 | 14,205 | +130 | +0.9% | 514 |
| 2023/06/26 | 14,050 | 14,160 | 14,000 | 14,075 | +55 | +0.4% | 411 |
| 2023/06/23 | 14,115 | 14,170 | 13,950 | 14,020 | -175 | -1.2% | 725 |
| 2023/06/22 | 14,250 | 14,390 | 14,195 | 14,195 | +95 | +0.7% | 181 |
| 2023/06/21 | 14,020 | 14,120 | 13,950 | 14,100 | -10 | -0.1% | 203 |
| 2023/06/20 | 14,180 | 14,210 | 14,050 | 14,110 | -80 | -0.6% | 196 |
| 2023/06/19 | 14,335 | 14,390 | 14,135 | 14,190 | -110 | -0.8% | 102 |
| 2023/06/16 | 14,170 | 14,305 | 14,150 | 14,300 | +225 | +1.6% | 825 |
| 2023/06/15 | 14,120 | 14,170 | 14,045 | 14,075 | -85 | -0.6% | 474 |
| 2023/06/14 | 14,095 | 14,200 | 14,095 | 14,160 | +190 | +1.4% | 775 |
| 2023/06/13 | 13,990 | 14,005 | 13,900 | 13,970 | -40 | -0.3% | 426 |
| 2023/06/12 | 14,025 | 14,100 | 13,990 | 14,010 | -15 | -0.1% | 1,254 |
| 2023/06/09 | 14,095 | 14,095 | 14,010 | 14,025 | -5 | ±0% | 131 |
| 2023/06/08 | 14,105 | 14,220 | 13,985 | 14,030 | +15 | +0.1% | 539 |
| 2023/06/07 | 14,055 | 14,180 | 13,990 | 14,015 | -45 | -0.3% | 635 |
401～
450
件表示中 / 3675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
