20,660
-195 (-0.94%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 20,915 | 20,945 | 20,660 | 20,660 | -195 | -0.9% | 322 |
| 2024/11/20 | 21,090 | 21,275 | 20,855 | 20,855 | -355 | -1.7% | 263 |
| 2024/11/19 | 21,135 | 21,360 | 21,135 | 21,210 | -40 | -0.2% | 55 |
| 2024/11/18 | 21,070 | 21,250 | 20,955 | 21,250 | +35 | +0.2% | 121 |
| 2024/11/15 | 21,140 | 21,435 | 21,030 | 21,215 | +305 | +1.5% | 228 |
| 2024/11/14 | 21,115 | 21,350 | 20,910 | 20,910 | -255 | -1.2% | 2,232 |
| 2024/11/13 | 20,830 | 21,500 | 20,645 | 21,165 | +415 | +2% | 1,417 |
| 2024/11/12 | 20,880 | 21,025 | 20,605 | 20,750 | -130 | -0.6% | 4,068 |
| 2024/11/11 | 20,990 | 21,050 | 20,735 | 20,880 | -120 | -0.6% | 514 |
| 2024/11/08 | 21,530 | 21,530 | 21,000 | 21,000 | -365 | -1.7% | 467 |
| 2024/11/07 | 21,500 | 21,695 | 21,300 | 21,365 | +290 | +1.4% | 201 |
| 2024/11/06 | 21,335 | 21,440 | 21,075 | 21,075 | -60 | -0.3% | 281 |
| 2024/11/05 | 21,265 | 21,470 | 21,060 | 21,135 | -290 | -1.4% | 341 |
| 2024/11/01 | 21,265 | 21,425 | 21,020 | 21,425 | +225 | +1.1% | 810 |
| 2024/10/31 | 21,195 | 21,245 | 21,030 | 21,200 | +65 | +0.3% | 136 |
| 2024/10/30 | 20,985 | 21,190 | 20,960 | 21,135 | +215 | +1% | 217 |
| 2024/10/29 | 20,720 | 20,920 | 20,700 | 20,920 | +215 | +1% | 1,873 |
| 2024/10/28 | 20,430 | 20,755 | 20,400 | 20,705 | +35 | +0.2% | 423 |
| 2024/10/25 | 21,200 | 21,200 | 20,640 | 20,670 | -320 | -1.5% | 285 |
| 2024/10/24 | 20,550 | 21,110 | 20,075 | 20,990 | -40 | -0.2% | 461 |
| 2024/10/23 | 21,170 | 21,245 | 21,030 | 21,030 | +25 | +0.1% | 260 |
| 2024/10/22 | 21,420 | 21,420 | 20,970 | 21,005 | -160 | -0.8% | 263 |
| 2024/10/21 | 21,180 | 21,305 | 21,110 | 21,165 | -15 | -0.1% | 232 |
| 2024/10/18 | 21,675 | 21,675 | 21,180 | 21,180 | -295 | -1.4% | 404 |
| 2024/10/17 | 21,695 | 21,775 | 21,475 | 21,475 | -120 | -0.6% | 170 |
| 2024/10/16 | 21,500 | 21,700 | 21,400 | 21,595 | -10 | ±0% | 412 |
| 2024/10/15 | 22,515 | 22,515 | 21,605 | 21,605 | -910 | -4% | 910 |
| 2024/10/11 | 22,720 | 22,720 | 22,395 | 22,515 | +115 | +0.5% | 634 |
| 2024/10/10 | 22,740 | 22,740 | 22,400 | 22,400 | -140 | -0.6% | 205 |
| 2024/10/09 | 22,805 | 22,945 | 22,510 | 22,540 | -360 | -1.6% | 1,565 |
| 2024/10/08 | 23,065 | 23,300 | 22,765 | 22,900 | +110 | +0.5% | 850 |
| 2024/10/07 | 22,850 | 23,065 | 22,790 | 22,790 | +210 | +0.9% | 735 |
| 2024/10/04 | 22,240 | 22,860 | 22,240 | 22,580 | +610 | +2.8% | 3,004 |
| 2024/10/03 | 22,190 | 22,290 | 21,905 | 21,970 | +160 | +0.7% | 442 |
| 2024/10/02 | 21,665 | 21,995 | 21,665 | 21,810 | +640 | +3% | 1,261 |
| 2024/10/01 | 20,905 | 21,500 | 20,905 | 21,170 | +290 | +1.4% | 286 |
| 2024/09/30 | 20,290 | 20,965 | 20,000 | 20,880 | -160 | -0.8% | 708 |
| 2024/09/27 | 21,135 | 21,135 | 20,725 | 21,040 | -95 | -0.4% | 623 |
| 2024/09/26 | 21,070 | 21,345 | 21,070 | 21,135 | +65 | +0.3% | 733 |
| 2024/09/25 | 21,070 | 21,145 | 20,940 | 21,070 | -140 | -0.7% | 115 |
| 2024/09/24 | 21,130 | 21,210 | 20,880 | 21,210 | +380 | +1.8% | 213 |
| 2024/09/20 | 20,745 | 21,060 | 20,685 | 20,830 | +355 | +1.7% | 332 |
| 2024/09/19 | 20,290 | 20,505 | 20,290 | 20,475 | +370 | +1.8% | 7,534 |
| 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 |
1～
50
件表示中 / 3585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
