25,310
+400 (+1.61%)
株価：2025/09/24 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/24 | 25,000 | 25,310 | 24,890 | 25,310 | +400 | +1.6% | 402 |
| 2025/09/22 | 24,635 | 24,930 | 24,570 | 24,910 | +415 | +1.7% | 208 |
| 2025/09/19 | 24,700 | 24,820 | 24,450 | 24,495 | -175 | -0.7% | 548 |
| 2025/09/18 | 24,800 | 24,800 | 24,460 | 24,670 | +60 | +0.2% | 222 |
| 2025/09/17 | 24,755 | 24,775 | 24,600 | 24,610 | -170 | -0.7% | 153 |
| 2025/09/16 | 24,340 | 24,815 | 24,340 | 24,780 | +410 | +1.7% | 5,431 |
| 2025/09/12 | 24,445 | 24,485 | 24,320 | 24,370 | -60 | -0.2% | 148 |
| 2025/09/11 | 24,100 | 24,430 | 24,100 | 24,430 | +335 | +1.4% | 346 |
| 2025/09/10 | 23,975 | 24,095 | 23,940 | 24,095 | +125 | +0.5% | 193 |
| 2025/09/09 | 24,300 | 24,430 | 23,845 | 23,970 | -320 | -1.3% | 649 |
| 2025/09/08 | 24,235 | 24,300 | 23,960 | 24,290 | +190 | +0.8% | 897 |
| 2025/09/05 | 24,280 | 24,280 | 23,985 | 24,100 | +65 | +0.3% | 244 |
| 2025/09/04 | 24,050 | 24,230 | 23,960 | 24,035 | +80 | +0.3% | 244 |
| 2025/09/03 | 24,230 | 24,275 | 23,955 | 23,955 | -275 | -1.1% | 483 |
| 2025/09/02 | 23,900 | 24,240 | 23,900 | 24,230 | +390 | +1.6% | 1,292 |
| 2025/09/01 | 23,710 | 23,935 | 23,635 | 23,840 | +200 | +0.8% | 145 |
| 2025/08/29 | 23,775 | 23,775 | 23,565 | 23,640 | -80 | -0.3% | 137 |
| 2025/08/28 | 23,215 | 23,730 | 23,140 | 23,720 | +575 | +2.5% | 1,190 |
| 2025/08/27 | 23,080 | 23,145 | 22,870 | 23,145 | +10 | ±0% | 92 |
| 2025/08/26 | 23,340 | 23,340 | 23,050 | 23,135 | -185 | -0.8% | 128 |
| 2025/08/25 | 23,430 | 23,690 | 23,300 | 23,320 | +15 | +0.1% | 176 |
| 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 |
1～
50
件表示中 / 3789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
