19,210
+150 (+0.79%)
株価：2025/05/02 15:20
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 21,300 | 21,525 | 21,285 | 21,415 | +115 | +0.5% | 296 |
| 2025/02/17 | 21,240 | 21,710 | 21,240 | 21,300 | +195 | +0.9% | 363 |
| 2025/02/14 | 20,890 | 21,415 | 20,770 | 21,105 | +70 | +0.3% | 3,304 |
| 2025/02/13 | 20,890 | 21,235 | 20,890 | 21,035 | -110 | -0.5% | 167 |
| 2025/02/12 | 21,100 | 21,170 | 20,910 | 21,145 | +230 | +1.1% | 658 |
| 2025/02/10 | 20,605 | 20,915 | 20,605 | 20,915 | +360 | +1.8% | 789 |
| 2025/02/07 | 20,515 | 20,640 | 20,430 | 20,555 | +55 | +0.3% | 152 |
| 2025/02/06 | 20,360 | 20,550 | 20,360 | 20,500 | +110 | +0.5% | 1,775 |
| 2025/02/05 | 20,500 | 20,570 | 20,320 | 20,390 | +80 | +0.4% | 226 |
| 2025/02/04 | 20,980 | 20,980 | 20,285 | 20,310 | -260 | -1.3% | 598 |
| 2025/02/03 | 20,500 | 20,630 | 20,380 | 20,570 | -425 | -2% | 7,003 |
| 2025/01/31 | 20,920 | 20,995 | 20,650 | 20,995 | +300 | +1.4% | 151 |
| 2025/01/30 | 20,690 | 20,740 | 20,645 | 20,695 | +90 | +0.4% | 222 |
| 2025/01/29 | 20,620 | 20,710 | 20,585 | 20,605 | -25 | -0.1% | 405 |
| 2025/01/28 | 20,830 | 20,830 | 20,590 | 20,630 | -210 | -1% | 422 |
| 2025/01/27 | 20,850 | 20,975 | 20,800 | 20,840 | -30 | -0.1% | 200 |
| 2025/01/24 | 20,865 | 21,295 | 20,700 | 20,870 | +5 | ±0% | 212 |
| 2025/01/23 | 20,765 | 20,865 | 20,620 | 20,865 | +95 | +0.5% | 629 |
| 2025/01/22 | 21,275 | 21,275 | 20,770 | 20,770 | -530 | -2.5% | 504 |
| 2025/01/21 | 21,515 | 21,625 | 21,210 | 21,300 | -440 | -2% | 646 |
| 2025/01/20 | 21,710 | 21,940 | 21,700 | 21,740 | +20 | +0.1% | 197 |
| 2025/01/17 | 21,770 | 21,770 | 21,300 | 21,720 | +20 | +0.1% | 106 |
| 2025/01/16 | 21,595 | 21,700 | 21,535 | 21,700 | +325 | +1.5% | 121 |
| 2025/01/15 | 21,680 | 21,680 | 21,330 | 21,375 | -60 | -0.3% | 162 |
| 2025/01/14 | 21,335 | 21,775 | 21,335 | 21,435 | +105 | +0.5% | 566 |
| 2025/01/10 | 21,380 | 21,380 | 21,250 | 21,330 | -50 | -0.2% | 86 |
| 2025/01/09 | 21,750 | 21,750 | 21,330 | 21,380 | -430 | -2% | 140 |
| 2025/01/08 | 21,800 | 21,845 | 21,650 | 21,810 | +10 | ±0% | 238 |
| 2025/01/07 | 21,905 | 21,905 | 21,585 | 21,800 | -100 | -0.5% | 215 |
| 2025/01/06 | 21,800 | 21,995 | 21,800 | 21,900 | +240 | +1.1% | 344 |
| 2024/12/30 | 21,665 | 21,900 | 21,635 | 21,660 | -5 | ±0% | 271 |
| 2024/12/27 | 21,440 | 21,700 | 21,440 | 21,665 | +125 | +0.6% | 490 |
| 2024/12/26 | 21,395 | 21,580 | 21,395 | 21,540 | +210 | +1% | 303 |
| 2024/12/25 | 21,355 | 21,355 | 21,200 | 21,330 | +225 | +1.1% | 116 |
| 2024/12/24 | 21,200 | 21,280 | 21,105 | 21,105 | -95 | -0.4% | 186 |
| 2024/12/23 | 21,100 | 21,270 | 21,030 | 21,200 | +170 | +0.8% | 164 |
| 2024/12/20 | 20,850 | 21,200 | 20,850 | 21,030 | +365 | +1.8% | 165 |
| 2024/12/19 | 20,545 | 20,705 | 20,380 | 20,665 | -40 | -0.2% | 6,816 |
| 2024/12/18 | 20,690 | 20,940 | 20,690 | 20,705 | -145 | -0.7% | 205 |
| 2024/12/17 | 21,310 | 21,310 | 20,740 | 20,850 | -260 | -1.2% | 172 |
| 2024/12/16 | 21,365 | 21,365 | 21,035 | 21,110 | -150 | -0.7% | 94 |
| 2024/12/13 | 21,430 | 21,505 | 21,225 | 21,260 | -245 | -1.1% | 133 |
| 2024/12/12 | 21,165 | 21,505 | 21,165 | 21,505 | +340 | +1.6% | 206 |
| 2024/12/11 | 21,190 | 21,190 | 21,070 | 21,165 | -10 | ±0% | 181 |
| 2024/12/10 | 21,440 | 21,460 | 21,100 | 21,175 | +70 | +0.3% | 279 |
| 2024/12/09 | 21,315 | 21,315 | 20,920 | 21,105 | -135 | -0.6% | 114 |
| 2024/12/06 | 21,225 | 21,460 | 21,215 | 21,240 | -45 | -0.2% | 90 |
| 2024/12/05 | 21,455 | 21,455 | 21,230 | 21,285 | -150 | -0.7% | 90 |
| 2024/12/04 | 21,440 | 21,480 | 21,320 | 21,435 | +355 | +1.7% | 136 |
| 2024/12/03 | 21,305 | 21,360 | 21,080 | 21,080 | -10 | ±0% | 78 |
51～
100
件表示中 / 3692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
