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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 14,355 | 14,470 | 14,355 | 14,450 | +195 | +1.4% | 1,170 |
| 2023/07/18 | 14,290 | 14,330 | 14,205 | 14,255 | -110 | -0.8% | 395 |
| 2023/07/14 | 14,420 | 14,420 | 14,300 | 14,365 | -10 | -0.1% | 170 |
| 2023/07/13 | 14,320 | 14,405 | 14,320 | 14,375 | -185 | -1.3% | 163 |
| 2023/07/12 | 14,450 | 14,560 | 14,425 | 14,560 | +165 | +1.1% | 306 |
| 2023/07/11 | 14,445 | 14,455 | 14,365 | 14,395 | +30 | +0.2% | 330 |
| 2023/07/10 | 14,530 | 14,535 | 14,350 | 14,365 | +10 | +0.1% | 6,080 |
| 2023/07/07 | 14,300 | 14,400 | 14,235 | 14,355 | -105 | -0.7% | 492 |
| 2023/07/06 | 14,480 | 14,530 | 14,395 | 14,460 | -55 | -0.4% | 1,125 |
| 2023/07/05 | 14,500 | 14,515 | 14,420 | 14,515 | +40 | +0.3% | 167 |
| 2023/07/04 | 14,535 | 14,535 | 14,445 | 14,475 | -55 | -0.4% | 2,869 |
| 2023/07/03 | 14,305 | 14,530 | 14,305 | 14,530 | +250 | +1.8% | 1,032 |
| 2023/06/30 | 14,320 | 14,355 | 14,250 | 14,280 | -30 | -0.2% | 467 |
| 2023/06/29 | 14,350 | 14,380 | 14,250 | 14,310 | +50 | +0.4% | 150 |
| 2023/06/28 | 14,235 | 14,280 | 14,120 | 14,260 | +55 | +0.4% | 252 |
| 2023/06/27 | 14,150 | 14,210 | 14,050 | 14,205 | +130 | +0.9% | 514 |
| 2023/06/26 | 14,050 | 14,160 | 14,000 | 14,075 | +55 | +0.4% | 411 |
| 2023/06/23 | 14,115 | 14,170 | 13,950 | 14,020 | -175 | -1.2% | 725 |
| 2023/06/22 | 14,250 | 14,390 | 14,195 | 14,195 | +95 | +0.7% | 181 |
| 2023/06/21 | 14,020 | 14,120 | 13,950 | 14,100 | -10 | -0.1% | 203 |
| 2023/06/20 | 14,180 | 14,210 | 14,050 | 14,110 | -80 | -0.6% | 196 |
| 2023/06/19 | 14,335 | 14,390 | 14,135 | 14,190 | -110 | -0.8% | 102 |
| 2023/06/16 | 14,170 | 14,305 | 14,150 | 14,300 | +225 | +1.6% | 825 |
| 2023/06/15 | 14,120 | 14,170 | 14,045 | 14,075 | -85 | -0.6% | 474 |
| 2023/06/14 | 14,095 | 14,200 | 14,095 | 14,160 | +190 | +1.4% | 775 |
| 2023/06/13 | 13,990 | 14,005 | 13,900 | 13,970 | -40 | -0.3% | 426 |
| 2023/06/12 | 14,025 | 14,100 | 13,990 | 14,010 | -15 | -0.1% | 1,254 |
| 2023/06/09 | 14,095 | 14,095 | 14,010 | 14,025 | -5 | ±0% | 131 |
| 2023/06/08 | 14,105 | 14,220 | 13,985 | 14,030 | +15 | +0.1% | 539 |
| 2023/06/07 | 14,055 | 14,180 | 13,990 | 14,015 | -45 | -0.3% | 635 |
| 2023/06/06 | 13,780 | 14,060 | 13,740 | 14,060 | +245 | +1.8% | 1,441 |
| 2023/06/05 | 13,795 | 13,900 | 13,785 | 13,815 | +300 | +2.2% | 486 |
| 2023/06/02 | 13,345 | 13,515 | 13,345 | 13,515 | +145 | +1.1% | 239 |
| 2023/06/01 | 13,290 | 13,370 | 13,280 | 13,370 | -20 | -0.1% | 264 |
| 2023/05/31 | 13,490 | 13,535 | 13,330 | 13,390 | -305 | -2.2% | 479 |
| 2023/05/30 | 13,735 | 13,735 | 13,585 | 13,695 | -20 | -0.1% | 368 |
| 2023/05/29 | 13,720 | 13,785 | 13,670 | 13,715 | +80 | +0.6% | 260 |
| 2023/05/26 | 13,840 | 13,840 | 13,615 | 13,635 | -295 | -2.1% | 286 |
| 2023/05/25 | 13,960 | 14,015 | 13,895 | 13,930 | +5 | ±0% | 413 |
| 2023/05/24 | 13,670 | 13,985 | 13,670 | 13,925 | +315 | +2.3% | 480 |
| 2023/05/23 | 13,630 | 13,690 | 13,545 | 13,610 | -15 | -0.1% | 173 |
| 2023/05/22 | 13,570 | 13,645 | 13,570 | 13,625 | +60 | +0.4% | 158 |
| 2023/05/19 | 13,615 | 13,680 | 13,545 | 13,565 | -25 | -0.2% | 1,260 |
| 2023/05/18 | 13,680 | 13,760 | 13,590 | 13,590 | +20 | +0.1% | 507 |
| 2023/05/17 | 13,555 | 13,575 | 13,495 | 13,570 | -120 | -0.9% | 527 |
| 2023/05/16 | 13,800 | 13,815 | 13,655 | 13,690 | +40 | +0.3% | 198 |
| 2023/05/15 | 13,790 | 13,790 | 13,615 | 13,650 | -10 | -0.1% | 293 |
| 2023/05/12 | 13,920 | 13,935 | 13,650 | 13,660 | -350 | -2.5% | 277 |
| 2023/05/11 | 13,800 | 14,010 | 13,800 | 14,010 | +280 | +2% | 667 |
| 2023/05/10 | 13,815 | 13,835 | 13,705 | 13,730 | -45 | -0.3% | 269 |
451～
500
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
