20,470
+255 (+1.26%)
株価：2025/07/08 14:21
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 20,445 | 20,445 | 20,115 | 20,215 | -230 | -1.1% | 822 |
| 2025/07/04 | 20,570 | 20,570 | 20,315 | 20,445 | -5 | ±0% | 3,768 |
| 2025/07/03 | 20,350 | 20,450 | 20,350 | 20,450 | +100 | +0.5% | 2,967 |
| 2025/07/02 | 20,025 | 20,370 | 19,970 | 20,350 | +270 | +1.3% | 596 |
| 2025/07/01 | 20,090 | 20,125 | 19,965 | 20,080 | -100 | -0.5% | 224 |
| 2025/06/30 | 20,175 | 20,240 | 20,080 | 20,180 | +160 | +0.8% | 136 |
| 2025/06/27 | 19,915 | 20,050 | 19,915 | 20,020 | +105 | +0.5% | 286 |
| 2025/06/26 | 19,825 | 19,915 | 19,710 | 19,915 | +165 | +0.8% | 287 |
| 2025/06/25 | 19,775 | 19,800 | 19,655 | 19,750 | -25 | -0.1% | 275 |
| 2025/06/24 | 19,995 | 20,155 | 19,775 | 19,775 | -805 | -3.9% | 1,362 |
| 2025/06/23 | 20,890 | 20,955 | 20,550 | 20,580 | -15 | -0.1% | 1,436 |
| 2025/06/20 | 20,795 | 20,795 | 20,565 | 20,595 | -130 | -0.6% | 138 |
| 2025/06/19 | 20,900 | 20,900 | 20,530 | 20,725 | -280 | -1.3% | 346 |
| 2025/06/18 | 20,640 | 21,005 | 20,640 | 21,005 | +365 | +1.8% | 797 |
| 2025/06/17 | 20,455 | 20,640 | 20,370 | 20,640 | +70 | +0.3% | 560 |
| 2025/06/16 | 21,210 | 21,210 | 20,520 | 20,570 | -310 | -1.5% | 2,062 |
| 2025/06/13 | 20,480 | 21,040 | 20,370 | 20,880 | +545 | +2.7% | 987 |
| 2025/06/12 | 20,120 | 20,420 | 20,100 | 20,335 | +220 | +1.1% | 624 |
| 2025/06/11 | 19,985 | 20,115 | 19,900 | 20,115 | +235 | +1.2% | 226 |
| 2025/06/10 | 19,835 | 19,900 | 19,785 | 19,880 | +120 | +0.6% | 390 |
| 2025/06/09 | 19,690 | 19,895 | 19,660 | 19,760 | +150 | +0.8% | 230 |
| 2025/06/06 | 19,555 | 19,610 | 19,555 | 19,610 | +75 | +0.4% | 101 |
| 2025/06/05 | 19,730 | 19,730 | 19,435 | 19,535 | -350 | -1.8% | 266 |
| 2025/06/04 | 19,695 | 19,885 | 19,695 | 19,885 | +145 | +0.7% | 95 |
| 2025/06/03 | 19,600 | 19,740 | 19,370 | 19,740 | +240 | +1.2% | 147 |
| 2025/06/02 | 19,400 | 19,500 | 19,310 | 19,500 | +20 | +0.1% | 758 |
| 2025/05/30 | 19,325 | 19,480 | 19,265 | 19,480 | +30 | +0.2% | 106 |
| 2025/05/29 | 19,325 | 19,500 | 19,295 | 19,450 | +190 | +1% | 457 |
| 2025/05/28 | 19,275 | 19,345 | 19,260 | 19,260 | +90 | +0.5% | 87 |
| 2025/05/27 | 19,120 | 19,170 | 19,015 | 19,170 | +100 | +0.5% | 203 |
| 2025/05/26 | 19,170 | 19,170 | 19,035 | 19,070 | -115 | -0.6% | 197 |
| 2025/05/23 | 19,085 | 19,185 | 19,020 | 19,185 | -15 | -0.1% | 66 |
| 2025/05/22 | 19,255 | 19,255 | 18,925 | 19,200 | -165 | -0.9% | 136 |
| 2025/05/21 | 19,075 | 19,380 | 19,075 | 19,365 | +485 | +2.6% | 261 |
| 2025/05/20 | 18,975 | 19,160 | 18,880 | 18,880 | -55 | -0.3% | 171 |
| 2025/05/19 | 19,300 | 19,300 | 18,935 | 18,935 | -240 | -1.3% | 202 |
| 2025/05/16 | 19,220 | 19,220 | 19,080 | 19,175 | -85 | -0.4% | 72 |
| 2025/05/15 | 19,210 | 19,300 | 19,145 | 19,260 | -80 | -0.4% | 50 |
| 2025/05/14 | 19,840 | 19,840 | 19,080 | 19,340 | -100 | -0.5% | 208 |
| 2025/05/13 | 19,895 | 19,900 | 19,245 | 19,440 | -170 | -0.9% | 284 |
| 2025/05/12 | 19,875 | 19,890 | 19,080 | 19,610 | +135 | +0.7% | 226 |
| 2025/05/09 | 19,270 | 19,605 | 19,270 | 19,475 | +310 | +1.6% | 177 |
| 2025/05/08 | 19,320 | 19,320 | 19,100 | 19,165 | -155 | -0.8% | 128 |
| 2025/05/07 | 19,275 | 19,320 | 19,060 | 19,320 | +110 | +0.6% | 149 |
| 2025/05/02 | 19,230 | 19,305 | 19,060 | 19,210 | +150 | +0.8% | 158 |
| 2025/05/01 | 19,080 | 19,090 | 19,005 | 19,060 | -20 | -0.1% | 258 |
| 2025/04/30 | 19,220 | 19,220 | 18,915 | 19,080 | -135 | -0.7% | 187 |
| 2025/04/28 | 19,250 | 19,310 | 19,110 | 19,215 | +155 | +0.8% | 314 |
| 2025/04/25 | 19,140 | 19,140 | 18,960 | 19,060 | +210 | +1.1% | 314 |
| 2025/04/24 | 19,140 | 19,140 | 18,850 | 18,850 | -120 | -0.6% | 103 |
1～
50
件表示中 / 3736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
