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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 21,515 | 21,625 | 21,210 | 21,300 | -440 | -2% | 646 |
| 2025/01/20 | 21,710 | 21,940 | 21,700 | 21,740 | +20 | +0.1% | 197 |
| 2025/01/17 | 21,770 | 21,770 | 21,300 | 21,720 | +20 | +0.1% | 106 |
| 2025/01/16 | 21,595 | 21,700 | 21,535 | 21,700 | +325 | +1.5% | 121 |
| 2025/01/15 | 21,680 | 21,680 | 21,330 | 21,375 | -60 | -0.3% | 162 |
| 2025/01/14 | 21,335 | 21,775 | 21,335 | 21,435 | +105 | +0.5% | 566 |
| 2025/01/10 | 21,380 | 21,380 | 21,250 | 21,330 | -50 | -0.2% | 86 |
| 2025/01/09 | 21,750 | 21,750 | 21,330 | 21,380 | -430 | -2% | 140 |
| 2025/01/08 | 21,800 | 21,845 | 21,650 | 21,810 | +10 | ±0% | 238 |
| 2025/01/07 | 21,905 | 21,905 | 21,585 | 21,800 | -100 | -0.5% | 215 |
| 2025/01/06 | 21,800 | 21,995 | 21,800 | 21,900 | +240 | +1.1% | 344 |
| 2024/12/30 | 21,665 | 21,900 | 21,635 | 21,660 | -5 | ±0% | 271 |
| 2024/12/27 | 21,440 | 21,700 | 21,440 | 21,665 | +125 | +0.6% | 490 |
| 2024/12/26 | 21,395 | 21,580 | 21,395 | 21,540 | +210 | +1% | 303 |
| 2024/12/25 | 21,355 | 21,355 | 21,200 | 21,330 | +225 | +1.1% | 116 |
| 2024/12/24 | 21,200 | 21,280 | 21,105 | 21,105 | -95 | -0.4% | 186 |
| 2024/12/23 | 21,100 | 21,270 | 21,030 | 21,200 | +170 | +0.8% | 164 |
| 2024/12/20 | 20,850 | 21,200 | 20,850 | 21,030 | +365 | +1.8% | 165 |
| 2024/12/19 | 20,545 | 20,705 | 20,380 | 20,665 | -40 | -0.2% | 6,816 |
| 2024/12/18 | 20,690 | 20,940 | 20,690 | 20,705 | -145 | -0.7% | 205 |
| 2024/12/17 | 21,310 | 21,310 | 20,740 | 20,850 | -260 | -1.2% | 172 |
| 2024/12/16 | 21,365 | 21,365 | 21,035 | 21,110 | -150 | -0.7% | 94 |
| 2024/12/13 | 21,430 | 21,505 | 21,225 | 21,260 | -245 | -1.1% | 133 |
| 2024/12/12 | 21,165 | 21,505 | 21,165 | 21,505 | +340 | +1.6% | 206 |
| 2024/12/11 | 21,190 | 21,190 | 21,070 | 21,165 | -10 | ±0% | 181 |
| 2024/12/10 | 21,440 | 21,460 | 21,100 | 21,175 | +70 | +0.3% | 279 |
| 2024/12/09 | 21,315 | 21,315 | 20,920 | 21,105 | -135 | -0.6% | 114 |
| 2024/12/06 | 21,225 | 21,460 | 21,215 | 21,240 | -45 | -0.2% | 90 |
| 2024/12/05 | 21,455 | 21,455 | 21,230 | 21,285 | -150 | -0.7% | 90 |
| 2024/12/04 | 21,440 | 21,480 | 21,320 | 21,435 | +355 | +1.7% | 136 |
| 2024/12/03 | 21,305 | 21,360 | 21,080 | 21,080 | -10 | ±0% | 78 |
| 2024/12/02 | 21,125 | 21,305 | 21,090 | 21,090 | -35 | -0.2% | 783 |
| 2024/11/29 | 21,070 | 21,125 | 20,955 | 21,125 | +55 | +0.3% | 69 |
| 2024/11/28 | 20,805 | 21,100 | 20,805 | 21,070 | +265 | +1.3% | 255 |
| 2024/11/27 | 20,960 | 20,960 | 20,750 | 20,805 | -130 | -0.6% | 119 |
| 2024/11/26 | 21,240 | 21,240 | 20,770 | 20,935 | -535 | -2.5% | 3,220 |
| 2024/11/25 | 21,360 | 21,470 | 21,315 | 21,470 | +30 | +0.1% | 1,561 |
| 2024/11/22 | 20,800 | 21,440 | 20,800 | 21,440 | +780 | +3.8% | 368 |
| 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 |
51～
100
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
