19,185
-15 (-0.08%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/04/23 | 19,175 | 19,340 | 18,970 | 18,970 | +90 | +0.5% | 150 |
| 2025/04/22 | 18,815 | 19,020 | 18,800 | 18,880 | +65 | +0.3% | 75 |
| 2025/04/21 | 19,225 | 19,225 | 18,800 | 18,815 | -410 | -2.1% | 471 |
| 2025/04/18 | 19,055 | 19,295 | 19,020 | 19,225 | +425 | +2.3% | 121 |
| 2025/04/17 | 18,270 | 18,800 | 18,270 | 18,800 | +565 | +3.1% | 200 |
| 2025/04/16 | 18,495 | 18,495 | 18,180 | 18,235 | -240 | -1.3% | 268 |
| 2025/04/15 | 18,730 | 18,730 | 18,475 | 18,475 | -95 | -0.5% | 197 |
| 2025/04/14 | 18,720 | 18,720 | 18,405 | 18,570 | +235 | +1.3% | 363 |
| 2025/04/11 | 18,480 | 18,480 | 17,700 | 18,335 | -545 | -2.9% | 717 |
| 2025/04/10 | 19,490 | 20,205 | 18,600 | 18,880 | +1,480 | +8.5% | 413 |
| 2025/04/09 | 18,115 | 18,115 | 17,170 | 17,400 | -1,100 | -5.9% | 533 |
| 2025/04/08 | 18,025 | 19,330 | 18,025 | 18,500 | +1,000 | +5.7% | 259 |
| 2025/04/07 | 18,000 | 18,000 | 16,900 | 17,500 | -1,790 | -9.3% | 564 |
| 2025/04/04 | 19,900 | 19,900 | 18,720 | 19,290 | -1,225 | -6% | 729 |
| 2025/04/03 | 20,395 | 20,710 | 20,260 | 20,515 | -815 | -3.8% | 582 |
| 2025/04/02 | 21,950 | 21,950 | 21,185 | 21,330 | -460 | -2.1% | 150 |
| 2025/04/01 | 21,865 | 22,180 | 21,710 | 21,790 | +130 | +0.6% | 44 |
| 2025/03/31 | 22,235 | 22,235 | 21,530 | 21,660 | -880 | -3.9% | 481 |
| 2025/03/28 | 22,875 | 22,875 | 22,400 | 22,540 | -180 | -0.8% | 1,106 |
| 2025/03/27 | 22,785 | 22,850 | 22,560 | 22,720 | -110 | -0.5% | 1,938 |
| 2025/03/26 | 22,915 | 23,020 | 22,830 | 22,830 | -35 | -0.2% | 640 |
| 2025/03/25 | 22,705 | 22,865 | 22,700 | 22,865 | +110 | +0.5% | 302 |
| 2025/03/24 | 22,795 | 22,795 | 22,585 | 22,755 | -80 | -0.4% | 115 |
| 2025/03/21 | 22,760 | 22,930 | 22,760 | 22,835 | +75 | +0.3% | 194 |
| 2025/03/19 | 22,275 | 22,795 | 22,275 | 22,760 | +295 | +1.3% | 220 |
| 2025/03/18 | 22,460 | 22,520 | 22,350 | 22,465 | +290 | +1.3% | 430 |
| 2025/03/17 | 21,930 | 22,300 | 21,930 | 22,175 | +360 | +1.7% | 411 |
| 2025/03/14 | 21,580 | 21,915 | 21,580 | 21,815 | +85 | +0.4% | 420 |
| 2025/03/13 | 21,420 | 21,730 | 21,420 | 21,730 | +310 | +1.4% | 486 |
| 2025/03/12 | 21,095 | 21,420 | 21,065 | 21,420 | +220 | +1% | 290 |
| 2025/03/11 | 21,130 | 21,200 | 20,720 | 21,200 | -175 | -0.8% | 426 |
1～
50
件表示中 / 3705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
