19,320
+110 (+0.57%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 24,370 | 24,590 | 24,055 | 24,090 | -155 | -0.6% | 571 |
| 2024/07/04 | 24,270 | 24,320 | 24,190 | 24,245 | +15 | +0.1% | 695 |
| 2024/07/03 | 24,375 | 24,375 | 24,025 | 24,230 | -275 | -1.1% | 727 |
| 2024/07/02 | 24,225 | 24,620 | 24,095 | 24,505 | +585 | +2.4% | 1,415 |
| 2024/07/01 | 23,655 | 24,060 | 23,655 | 23,920 | +270 | +1.1% | 931 |
| 2024/06/28 | 23,830 | 23,830 | 23,495 | 23,650 | +245 | +1% | 502 |
| 2024/06/27 | 23,475 | 23,850 | 23,325 | 23,405 | -95 | -0.4% | 353 |
| 2024/06/26 | 23,735 | 23,735 | 23,425 | 23,500 | -120 | -0.5% | 762 |
| 2024/06/25 | 23,260 | 23,620 | 23,260 | 23,620 | +605 | +2.6% | 1,283 |
| 2024/06/24 | 23,020 | 23,060 | 22,770 | 23,015 | -35 | -0.2% | 796 |
| 2024/06/21 | 23,220 | 23,290 | 23,050 | 23,050 | +115 | +0.5% | 313 |
| 2024/06/20 | 22,800 | 23,075 | 22,800 | 22,935 | +15 | +0.1% | 116 |
| 2024/06/19 | 23,105 | 23,225 | 22,920 | 22,920 | -55 | -0.2% | 839 |
| 2024/06/18 | 23,470 | 23,470 | 22,955 | 22,975 | +5 | ±0% | 1,262 |
| 2024/06/17 | 23,680 | 23,680 | 22,885 | 22,970 | -685 | -2.9% | 1,465 |
| 2024/06/14 | 23,300 | 23,705 | 23,300 | 23,655 | +305 | +1.3% | 466 |
| 2024/06/13 | 23,745 | 23,745 | 23,350 | 23,350 | -325 | -1.4% | 770 |
| 2024/06/12 | 23,500 | 23,710 | 23,355 | 23,675 | +455 | +2% | 630 |
| 2024/06/11 | 23,585 | 23,585 | 23,220 | 23,220 | +15 | +0.1% | 1,075 |
| 2024/06/10 | 22,955 | 23,260 | 22,955 | 23,205 | +450 | +2% | 584 |
| 2024/06/07 | 22,975 | 22,975 | 22,750 | 22,755 | -70 | -0.3% | 285 |
| 2024/06/06 | 22,900 | 22,985 | 22,775 | 22,825 | +155 | +0.7% | 247 |
| 2024/06/05 | 22,850 | 22,870 | 22,670 | 22,670 | -615 | -2.6% | 645 |
| 2024/06/04 | 23,695 | 23,910 | 23,195 | 23,285 | -700 | -2.9% | 1,096 |
| 2024/06/03 | 23,720 | 24,100 | 23,720 | 23,985 | +405 | +1.7% | 641 |
| 2024/05/31 | 22,985 | 23,580 | 22,985 | 23,580 | +615 | +2.7% | 415 |
| 2024/05/30 | 23,170 | 23,170 | 22,850 | 22,965 | -310 | -1.3% | 670 |
| 2024/05/29 | 23,470 | 23,665 | 23,275 | 23,275 | +45 | +0.2% | 818 |
| 2024/05/28 | 23,115 | 23,430 | 23,080 | 23,230 | +230 | +1% | 663 |
| 2024/05/27 | 22,765 | 23,000 | 22,725 | 23,000 | +335 | +1.5% | 326 |
| 2024/05/24 | 22,570 | 22,810 | 22,425 | 22,665 | -235 | -1% | 240 |
| 2024/05/23 | 23,105 | 23,105 | 22,415 | 22,900 | -265 | -1.1% | 883 |
| 2024/05/22 | 23,465 | 23,515 | 23,165 | 23,165 | -415 | -1.8% | 754 |
| 2024/05/21 | 23,525 | 23,870 | 23,415 | 23,580 | +50 | +0.2% | 21,213 |
| 2024/05/20 | 22,525 | 23,530 | 22,525 | 23,530 | +1,090 | +4.9% | 1,815 |
| 2024/05/17 | 22,345 | 22,440 | 22,270 | 22,440 | +195 | +0.9% | 262 |
| 2024/05/16 | 22,820 | 22,930 | 22,240 | 22,245 | -525 | -2.3% | 683 |
| 2024/05/15 | 23,170 | 23,310 | 22,770 | 22,770 | -505 | -2.2% | 671 |
| 2024/05/14 | 22,560 | 23,620 | 22,200 | 23,275 | +735 | +3.3% | 2,001 |
| 2024/05/13 | 22,390 | 22,540 | 22,225 | 22,540 | -45 | -0.2% | 201 |
| 2024/05/10 | 22,210 | 22,595 | 22,210 | 22,585 | +600 | +2.7% | 697 |
| 2024/05/09 | 21,900 | 21,985 | 21,760 | 21,985 | +275 | +1.3% | 329 |
| 2024/05/08 | 21,775 | 22,015 | 21,690 | 21,710 | -240 | -1.1% | 1,416 |
| 2024/05/07 | 22,205 | 22,205 | 21,700 | 21,950 | +20 | +0.1% | 736 |
| 2024/05/02 | 21,775 | 22,035 | 21,695 | 21,930 | -100 | -0.5% | 361 |
| 2024/05/01 | 22,200 | 22,200 | 21,735 | 22,030 | -670 | -3% | 527 |
| 2024/04/30 | 22,255 | 22,700 | 22,095 | 22,700 | +590 | +2.7% | 758 |
| 2024/04/26 | 21,870 | 22,195 | 21,870 | 22,110 | +250 | +1.1% | 299 |
| 2024/04/25 | 22,215 | 22,305 | 21,855 | 21,860 | -540 | -2.4% | 861 |
| 2024/04/24 | 22,300 | 22,410 | 22,275 | 22,400 | +185 | +0.8% | 370 |
201～
250
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
