19,290
-1225 (-5.97%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 20,725 | 21,430 | 20,725 | 21,375 | +150 | +0.7% | 374 |
| 2025/03/07 | 20,825 | 21,325 | 20,825 | 21,225 | +165 | +0.8% | 950 |
| 2025/03/06 | 20,975 | 21,095 | 20,975 | 21,060 | +150 | +0.7% | 384 |
| 2025/03/05 | 21,150 | 21,150 | 20,820 | 20,910 | +10 | ±0% | 88 |
| 2025/03/04 | 21,430 | 21,430 | 20,720 | 20,900 | -345 | -1.6% | 208 |
| 2025/03/03 | 21,245 | 21,400 | 21,030 | 21,245 | +215 | +1% | 497 |
| 2025/02/28 | 20,860 | 21,080 | 20,860 | 21,030 | +170 | +0.8% | 41 |
| 2025/02/27 | 20,850 | 21,000 | 20,830 | 20,860 | +145 | +0.7% | 318 |
| 2025/02/26 | 21,135 | 21,135 | 20,580 | 20,715 | -255 | -1.2% | 185 |
| 2025/02/25 | 21,510 | 21,510 | 20,970 | 20,970 | -700 | -3.2% | 346 |
| 2025/02/21 | 21,610 | 21,785 | 21,600 | 21,670 | +345 | +1.6% | 332 |
| 2025/02/20 | 21,515 | 21,700 | 21,325 | 21,325 | -75 | -0.4% | 199 |
| 2025/02/19 | 21,415 | 21,750 | 21,400 | 21,400 | -15 | -0.1% | 311 |
| 2025/02/18 | 21,300 | 21,525 | 21,285 | 21,415 | +115 | +0.5% | 296 |
| 2025/02/17 | 21,240 | 21,710 | 21,240 | 21,300 | +195 | +0.9% | 363 |
| 2025/02/14 | 20,890 | 21,415 | 20,770 | 21,105 | +70 | +0.3% | 3,304 |
| 2025/02/13 | 20,890 | 21,235 | 20,890 | 21,035 | -110 | -0.5% | 167 |
| 2025/02/12 | 21,100 | 21,170 | 20,910 | 21,145 | +230 | +1.1% | 658 |
| 2025/02/10 | 20,605 | 20,915 | 20,605 | 20,915 | +360 | +1.8% | 789 |
| 2025/02/07 | 20,515 | 20,640 | 20,430 | 20,555 | +55 | +0.3% | 152 |
| 2025/02/06 | 20,360 | 20,550 | 20,360 | 20,500 | +110 | +0.5% | 1,775 |
| 2025/02/05 | 20,500 | 20,570 | 20,320 | 20,390 | +80 | +0.4% | 226 |
| 2025/02/04 | 20,980 | 20,980 | 20,285 | 20,310 | -260 | -1.3% | 598 |
| 2025/02/03 | 20,500 | 20,630 | 20,380 | 20,570 | -425 | -2% | 7,003 |
| 2025/01/31 | 20,920 | 20,995 | 20,650 | 20,995 | +300 | +1.4% | 151 |
| 2025/01/30 | 20,690 | 20,740 | 20,645 | 20,695 | +90 | +0.4% | 222 |
| 2025/01/29 | 20,620 | 20,710 | 20,585 | 20,605 | -25 | -0.1% | 405 |
| 2025/01/28 | 20,830 | 20,830 | 20,590 | 20,630 | -210 | -1% | 422 |
| 2025/01/27 | 20,850 | 20,975 | 20,800 | 20,840 | -30 | -0.1% | 200 |
| 2025/01/24 | 20,865 | 21,295 | 20,700 | 20,870 | +5 | ±0% | 212 |
| 2025/01/23 | 20,765 | 20,865 | 20,620 | 20,865 | +95 | +0.5% | 629 |
| 2025/01/22 | 21,275 | 21,275 | 20,770 | 20,770 | -530 | -2.5% | 504 |
1～
50
件表示中 / 3673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
