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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 21,265 | 21,470 | 21,060 | 21,135 | -290 | -1.4% | 341 |
| 2024/11/01 | 21,265 | 21,425 | 21,020 | 21,425 | +225 | +1.1% | 810 |
| 2024/10/31 | 21,195 | 21,245 | 21,030 | 21,200 | +65 | +0.3% | 136 |
| 2024/10/30 | 20,985 | 21,190 | 20,960 | 21,135 | +215 | +1% | 217 |
| 2024/10/29 | 20,720 | 20,920 | 20,700 | 20,920 | +215 | +1% | 1,873 |
| 2024/10/28 | 20,430 | 20,755 | 20,400 | 20,705 | +35 | +0.2% | 423 |
| 2024/10/25 | 21,200 | 21,200 | 20,640 | 20,670 | -320 | -1.5% | 285 |
| 2024/10/24 | 20,550 | 21,110 | 20,075 | 20,990 | -40 | -0.2% | 461 |
| 2024/10/23 | 21,170 | 21,245 | 21,030 | 21,030 | +25 | +0.1% | 260 |
| 2024/10/22 | 21,420 | 21,420 | 20,970 | 21,005 | -160 | -0.8% | 263 |
| 2024/10/21 | 21,180 | 21,305 | 21,110 | 21,165 | -15 | -0.1% | 232 |
| 2024/10/18 | 21,675 | 21,675 | 21,180 | 21,180 | -295 | -1.4% | 404 |
| 2024/10/17 | 21,695 | 21,775 | 21,475 | 21,475 | -120 | -0.6% | 170 |
| 2024/10/16 | 21,500 | 21,700 | 21,400 | 21,595 | -10 | ±0% | 412 |
| 2024/10/15 | 22,515 | 22,515 | 21,605 | 21,605 | -910 | -4% | 910 |
| 2024/10/11 | 22,720 | 22,720 | 22,395 | 22,515 | +115 | +0.5% | 634 |
| 2024/10/10 | 22,740 | 22,740 | 22,400 | 22,400 | -140 | -0.6% | 205 |
| 2024/10/09 | 22,805 | 22,945 | 22,510 | 22,540 | -360 | -1.6% | 1,565 |
| 2024/10/08 | 23,065 | 23,300 | 22,765 | 22,900 | +110 | +0.5% | 850 |
| 2024/10/07 | 22,850 | 23,065 | 22,790 | 22,790 | +210 | +0.9% | 735 |
| 2024/10/04 | 22,240 | 22,860 | 22,240 | 22,580 | +610 | +2.8% | 3,004 |
| 2024/10/03 | 22,190 | 22,290 | 21,905 | 21,970 | +160 | +0.7% | 442 |
| 2024/10/02 | 21,665 | 21,995 | 21,665 | 21,810 | +640 | +3% | 1,261 |
| 2024/10/01 | 20,905 | 21,500 | 20,905 | 21,170 | +290 | +1.4% | 286 |
| 2024/09/30 | 20,290 | 20,965 | 20,000 | 20,880 | -160 | -0.8% | 708 |
| 2024/09/27 | 21,135 | 21,135 | 20,725 | 21,040 | -95 | -0.4% | 623 |
| 2024/09/26 | 21,070 | 21,345 | 21,070 | 21,135 | +65 | +0.3% | 733 |
| 2024/09/25 | 21,070 | 21,145 | 20,940 | 21,070 | -140 | -0.7% | 115 |
| 2024/09/24 | 21,130 | 21,210 | 20,880 | 21,210 | +380 | +1.8% | 213 |
| 2024/09/20 | 20,745 | 21,060 | 20,685 | 20,830 | +355 | +1.7% | 332 |
| 2024/09/19 | 20,290 | 20,505 | 20,290 | 20,475 | +370 | +1.8% | 7,534 |
| 2024/09/18 | 20,155 | 20,200 | 20,025 | 20,105 | +205 | +1% | 137 |
| 2024/09/17 | 19,875 | 20,020 | 19,560 | 19,900 | +25 | +0.1% | 150 |
| 2024/09/13 | 19,780 | 19,875 | 19,710 | 19,875 | +95 | +0.5% | 150 |
| 2024/09/12 | 19,865 | 19,965 | 19,710 | 19,780 | +315 | +1.6% | 398 |
| 2024/09/11 | 19,790 | 19,805 | 19,295 | 19,465 | -825 | -4.1% | 520 |
| 2024/09/10 | 20,390 | 20,390 | 20,220 | 20,290 | +80 | +0.4% | 415 |
| 2024/09/09 | 19,815 | 20,255 | 19,655 | 20,210 | +5 | ±0% | 514 |
| 2024/09/06 | 20,960 | 20,960 | 20,205 | 20,205 | -485 | -2.3% | 264 |
| 2024/09/05 | 20,670 | 21,010 | 20,300 | 20,690 | -80 | -0.4% | 348 |
| 2024/09/04 | 21,295 | 21,295 | 20,675 | 20,770 | -1,160 | -5.3% | 884 |
| 2024/09/03 | 21,955 | 21,965 | 21,820 | 21,930 | +115 | +0.5% | 313 |
| 2024/09/02 | 22,000 | 22,000 | 21,690 | 21,815 | +75 | +0.3% | 254 |
| 2024/08/30 | 21,720 | 21,835 | 21,715 | 21,740 | +195 | +0.9% | 150 |
| 2024/08/29 | 21,545 | 21,600 | 21,485 | 21,545 | -60 | -0.3% | 151 |
| 2024/08/28 | 22,000 | 22,000 | 21,500 | 21,605 | -260 | -1.2% | 483 |
| 2024/08/27 | 21,810 | 21,870 | 21,735 | 21,865 | +355 | +1.7% | 297 |
| 2024/08/26 | 21,450 | 21,510 | 21,425 | 21,510 | +80 | +0.4% | 141 |
| 2024/08/23 | 21,225 | 21,430 | 21,225 | 21,430 | +215 | +1% | 145 |
| 2024/08/22 | 21,025 | 21,340 | 21,025 | 21,215 | +215 | +1% | 216 |
101～
150
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
