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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 20,155 | 20,200 | 20,025 | 20,105 | +205 | +1% | 137 |
| 2024/09/17 | 19,875 | 20,020 | 19,560 | 19,900 | +25 | +0.1% | 150 |
| 2024/09/13 | 19,780 | 19,875 | 19,710 | 19,875 | +95 | +0.5% | 150 |
| 2024/09/12 | 19,865 | 19,965 | 19,710 | 19,780 | +315 | +1.6% | 398 |
| 2024/09/11 | 19,790 | 19,805 | 19,295 | 19,465 | -825 | -4.1% | 520 |
| 2024/09/10 | 20,390 | 20,390 | 20,220 | 20,290 | +80 | +0.4% | 415 |
| 2024/09/09 | 19,815 | 20,255 | 19,655 | 20,210 | +5 | ±0% | 514 |
| 2024/09/06 | 20,960 | 20,960 | 20,205 | 20,205 | -485 | -2.3% | 264 |
| 2024/09/05 | 20,670 | 21,010 | 20,300 | 20,690 | -80 | -0.4% | 348 |
| 2024/09/04 | 21,295 | 21,295 | 20,675 | 20,770 | -1,160 | -5.3% | 884 |
| 2024/09/03 | 21,955 | 21,965 | 21,820 | 21,930 | +115 | +0.5% | 313 |
| 2024/09/02 | 22,000 | 22,000 | 21,690 | 21,815 | +75 | +0.3% | 254 |
| 2024/08/30 | 21,720 | 21,835 | 21,715 | 21,740 | +195 | +0.9% | 150 |
| 2024/08/29 | 21,545 | 21,600 | 21,485 | 21,545 | -60 | -0.3% | 151 |
| 2024/08/28 | 22,000 | 22,000 | 21,500 | 21,605 | -260 | -1.2% | 483 |
| 2024/08/27 | 21,810 | 21,870 | 21,735 | 21,865 | +355 | +1.7% | 297 |
| 2024/08/26 | 21,450 | 21,510 | 21,425 | 21,510 | +80 | +0.4% | 141 |
| 2024/08/23 | 21,225 | 21,430 | 21,225 | 21,430 | +215 | +1% | 145 |
| 2024/08/22 | 21,025 | 21,340 | 21,025 | 21,215 | +215 | +1% | 216 |
| 2024/08/21 | 21,000 | 21,125 | 20,870 | 21,000 | -430 | -2% | 352 |
| 2024/08/20 | 21,535 | 21,640 | 21,405 | 21,430 | +120 | +0.6% | 82 |
| 2024/08/19 | 21,475 | 21,725 | 21,310 | 21,310 | -595 | -2.7% | 836 |
| 2024/08/16 | 21,420 | 21,935 | 21,420 | 21,905 | +890 | +4.2% | 709 |
| 2024/08/15 | 20,690 | 21,195 | 20,690 | 21,015 | +490 | +2.4% | 325 |
| 2024/08/14 | 20,200 | 20,655 | 20,130 | 20,525 | +305 | +1.5% | 268 |
| 2024/08/13 | 20,270 | 20,500 | 20,140 | 20,220 | +350 | +1.8% | 218 |
| 2024/08/09 | 20,045 | 20,170 | 19,440 | 19,870 | +225 | +1.1% | 861 |
| 2024/08/08 | 19,325 | 19,945 | 19,300 | 19,645 | -375 | -1.9% | 429 |
| 2024/08/07 | 19,065 | 20,020 | 18,615 | 20,020 | +940 | +4.9% | 2,008 |
| 2024/08/06 | 18,200 | 19,480 | 17,975 | 19,080 | +1,980 | +11.6% | 938 |
| 2024/08/05 | 18,055 | 18,605 | 15,100 | 17,100 | -2,965 | -14.8% | 1,007 |
| 2024/08/02 | 20,425 | 20,630 | 19,910 | 20,065 | -1,355 | -6.3% | 818 |
| 2024/08/01 | 22,435 | 22,435 | 21,250 | 21,420 | -800 | -3.6% | 929 |
| 2024/07/31 | 21,630 | 22,300 | 21,370 | 22,220 | +510 | +2.3% | 572 |
| 2024/07/30 | 21,970 | 22,195 | 21,555 | 21,710 | -325 | -1.5% | 184 |
| 2024/07/29 | 21,565 | 22,090 | 21,565 | 22,035 | +480 | +2.2% | 338 |
| 2024/07/26 | 21,375 | 21,800 | 21,310 | 21,555 | +215 | +1% | 499 |
| 2024/07/25 | 21,590 | 21,590 | 21,255 | 21,340 | -505 | -2.3% | 1,276 |
| 2024/07/24 | 22,320 | 22,320 | 21,805 | 21,845 | -475 | -2.1% | 461 |
| 2024/07/23 | 22,255 | 22,460 | 22,155 | 22,320 | -60 | -0.3% | 187 |
| 2024/07/22 | 22,500 | 22,545 | 22,200 | 22,380 | -315 | -1.4% | 866 |
| 2024/07/19 | 22,950 | 23,020 | 22,650 | 22,695 | -415 | -1.8% | 1,032 |
| 2024/07/18 | 23,000 | 23,400 | 23,000 | 23,110 | -130 | -0.6% | 881 |
| 2024/07/17 | 23,170 | 23,280 | 23,145 | 23,240 | +55 | +0.2% | 379 |
| 2024/07/16 | 23,055 | 23,265 | 23,055 | 23,185 | -155 | -0.7% | 1,579 |
| 2024/07/12 | 23,390 | 23,605 | 23,120 | 23,340 | -260 | -1.1% | 480 |
| 2024/07/11 | 23,425 | 23,685 | 23,000 | 23,600 | -610 | -2.5% | 1,598 |
| 2024/07/10 | 23,720 | 24,345 | 23,680 | 24,210 | +425 | +1.8% | 2,430 |
| 2024/07/09 | 24,005 | 24,045 | 23,645 | 23,785 | -160 | -0.7% | 993 |
| 2024/07/08 | 24,060 | 24,135 | 23,850 | 23,945 | -145 | -0.6% | 667 |
151～
200
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
